Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.979 | 4.006 | 3.975 | 4.006 | 594,126 | +0.00(+0.00%) |
Jan 30, 2014 | 4.046 | 4.046 | 4.002 | 4.006 | 528,159 | -0.02(-0.55%) |
Jan 29, 2014 | 4.019 | 4.046 | 4.010 | 4.028 | 627,920 | +0.00(+0.11%) |
Jan 28, 2014 | 4.006 | 4.024 | 3.993 | 4.024 | 472,478 | +0.03(+0.78%) |
Jan 27, 2014 | 4.024 | 4.024 | 3.984 | 3.993 | 783,859 | -0.01(-0.33%) |
Jan 24, 2014 | 4.055 | 4.059 | 4.006 | 4.006 | 742,351 | -0.04(-1.10%) |
Jan 23, 2014 | 4.051 | 4.073 | 4.042 | 4.051 | 610,811 | +0.01(+0.33%) |
Jan 22, 2014 | 4.055 | 4.064 | 4.037 | 4.037 | 494,715 | -0.01(-0.22%) |
Jan 21, 2014 | 4.051 | 4.059 | 4.033 | 4.046 | 897,526 | +0.01(+0.33%) |
Jan 17, 2014 | 4.010 | 4.033 | 4.033 | 4.033 | 694,335 | +0.02(+0.56%) |
Jan 16, 2014 | 4.015 | 4.037 | 4.010 | 4.010 | 628,982 | +0.00(+0.00%) |
Jan 15, 2014 | 3.993 | 4.010 | 3.988 | 4.010 | 626,670 | +0.02(+0.45%) |
Jan 14, 2014 | 3.993 | 3.997 | 3.975 | 3.993 | 638,741 | +0.00(+0.00%) |
Jan 13, 2014 | 4.002 | 4.010 | 3.993 | 3.993 | 787,519 | +0.00(+0.04%) |
Jan 10, 2014 | 3.947 | 3.991 | 3.947 | 3.991 | 690,304 | +0.04(+1.01%) |
Jan 09, 2014 | 3.938 | 3.956 | 3.938 | 3.951 | 426,702 | +0.01(+0.22%) |
Jan 08, 2014 | 3.925 | 3.956 | 3.925 | 3.942 | 694,259 | +0.00(+0.11%) |
Jan 07, 2014 | 3.956 | 3.956 | 3.934 | 3.938 | 561,809 | +0.00(+0.11%) |
Jan 06, 2014 | 3.938 | 3.965 | 3.934 | 3.934 | 525,973 | -0.00(-0.11%) |
Jan 03, 2014 | 3.912 | 3.951 | 3.894 | 3.938 | 838,774 | +0.01(+0.23%) |
Jan 02, 2014 | 3.942 | 3.951 | 3.898 | 3.929 | 767,261 | +0.00(+0.11%) |
Dec 31, 2013 | 3.934 | 3.925 | 3.925 | 3.925 | 995,301 | +0.01(+0.23%) |
Dec 30, 2013 | 3.934 | 3.938 | 3.876 | 3.916 | 1,110,595 | -0.00(-0.11%) |
Dec 27, 2013 | 3.973 | 3.978 | 3.916 | 3.920 | 778,224 | -0.04(-1.12%) |
Dec 26, 2013 | 3.978 | 3.991 | 3.938 | 3.965 | 1,166,713 | +0.00(+0.00%) |
Dec 24, 2013 | 3.956 | 3.978 | 3.947 | 3.965 | 743,739 | +0.01(+0.22%) |
Dec 23, 2013 | 3.885 | 3.960 | 3.885 | 3.956 | 2,293,999 | +0.12(+3.00%) |
Dec 20, 2013 | 3.827 | 3.845 | 3.814 | 3.841 | 802,711 | +0.01(+0.23%) |
Dec 19, 2013 | 3.827 | 3.841 | 3.814 | 3.832 | 1,067,420 | -0.00(-0.12%) |
Dec 18, 2013 | 3.779 | 3.845 | 3.779 | 3.836 | 1,040,696 | +0.04(+0.93%) |
Dec 17, 2013 | 3.765 | 3.801 | 3.752 | 3.801 | 980,975 | +0.04(+0.94%) |
Dec 16, 2013 | 3.752 | 3.788 | 3.752 | 3.765 | 1,033,719 | +0.01(+0.24%) |
Dec 13, 2013 | 3.743 | 3.765 | 3.735 | 3.757 | 766,274 | +0.01(+0.24%) |
Dec 12, 2013 | 3.770 | 3.774 | 3.735 | 3.748 | 824,299 | -0.00(-0.12%) |
Dec 11, 2013 | 3.765 | 3.779 | 3.752 | 3.752 | 977,859 | -0.02(-0.55%) |
Dec 10, 2013 | 3.764 | 3.777 | 3.764 | 3.773 | 712,088 | +0.00(+0.00%) |
Dec 09, 2013 | 3.751 | 3.777 | 3.751 | 3.773 | 752,706 | +0.02(+0.59%) |
Dec 06, 2013 | 3.751 | 3.764 | 3.742 | 3.751 | 804,300 | -0.00(-0.12%) |
Dec 05, 2013 | 3.768 | 3.777 | 3.751 | 3.755 | 688,945 | -0.02(-0.47%) |
Dec 04, 2013 | 3.777 | 3.795 | 3.764 | 3.773 | 642,925 | -0.02(-0.58%) |
Dec 03, 2013 | 3.821 | 3.821 | 3.786 | 3.795 | 454,312 | -0.00(-0.12%) |
Dec 02, 2013 | 3.834 | 3.834 | 3.799 | 3.799 | 485,795 | -0.02(-0.57%) |
Nov 29, 2013 | 3.804 | 3.821 | 3.804 | 3.821 | 237,078 | +0.01(+0.35%) |
Nov 27, 2013 | 3.782 | 3.821 | 3.777 | 3.808 | 699,826 | +0.03(+0.81%) |
Nov 26, 2013 | 3.782 | 3.795 | 3.777 | 3.777 | 674,499 | -0.01(-0.23%) |
Nov 25, 2013 | 3.790 | 3.804 | 3.782 | 3.786 | 957,775 | -0.01(-0.35%) |
Nov 22, 2013 | 3.786 | 3.804 | 3.782 | 3.799 | 595,695 | +0.01(+0.23%) |
Nov 21, 2013 | 3.799 | 3.808 | 3.786 | 3.790 | 456,427 | -0.00(-0.06%) |
Nov 20, 2013 | 3.786 | 3.808 | 3.786 | 3.793 | 668,222 | +0.00(+0.06%) |
Nov 19, 2013 | 3.777 | 3.799 | 3.777 | 3.790 | 487,705 | +0.00(+0.00%) |
Nov 18, 2013 | 3.830 | 3.834 | 3.786 | 3.790 | 651,941 | -0.04(-1.03%) |
Nov 15, 2013 | 3.821 | 3.834 | 3.808 | 3.830 | 610,854 | +0.00(+0.00%) |
Nov 14, 2013 | 3.826 | 3.834 | 3.812 | 3.830 | 520,259 | +0.01(+0.38%) |
Nov 12, 2013 | 3.811 | 3.820 | 3.807 | 3.815 | 353,971 | +0.00(+0.11%) |
Nov 11, 2013 | 3.815 | 3.828 | 3.802 | 3.811 | 369,229 | -0.00(-0.11%) |
Nov 08, 2013 | 3.833 | 3.833 | 3.798 | 3.815 | 695,492 | -0.02(-0.57%) |
Nov 07, 2013 | 3.850 | 3.868 | 3.828 | 3.837 | 449,389 | -0.00(-0.11%) |
Nov 06, 2013 | 3.920 | 3.929 | 3.833 | 3.842 | 1,629,522 | -0.07(-1.89%) |
Nov 05, 2013 | 3.920 | 3.924 | 3.911 | 3.916 | 414,766 | -0.00(-0.11%) |
Nov 04, 2013 | 3.924 | 3.933 | 3.920 | 3.920 | 406,015 | +0.00(+0.11%) |