Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.084 | 4.094 | 4.072 | 4.077 | 72,994 | +0.00(+0.00%) |
Oct 30, 2013 | 4.084 | 4.084 | 4.070 | 4.077 | 25,543 | -0.01(-0.17%) |
Oct 29, 2013 | 4.084 | 4.084 | 4.070 | 4.084 | 38,314 | +0.01(+0.34%) |
Oct 28, 2013 | 4.084 | 4.084 | 4.056 | 4.070 | 24,298 | -0.00(-0.09%) |
Oct 25, 2013 | 4.053 | 4.073 | 4.053 | 4.073 | 35,919 | +0.00(+0.09%) |
Oct 24, 2013 | 4.063 | 4.084 | 4.060 | 4.070 | 48,104 | -0.01(-0.26%) |
Oct 23, 2013 | 4.094 | 4.098 | 4.070 | 4.080 | 34,824 | +0.00(+0.00%) |
Oct 22, 2013 | 4.014 | 4.087 | 4.014 | 4.080 | 88,119 | +0.06(+1.38%) |
Oct 21, 2013 | 4.073 | 4.073 | 4.001 | 4.025 | 60,872 | -0.05(-1.11%) |
Oct 18, 2013 | 4.084 | 4.084 | 3.997 | 4.070 | 51,808 | +0.01(+0.26%) |
Oct 17, 2013 | 3.980 | 4.101 | 3.974 | 4.060 | 82,805 | +0.09(+2.27%) |
Oct 16, 2013 | 3.942 | 3.987 | 3.928 | 3.969 | 67,875 | +0.05(+1.33%) |
Oct 15, 2013 | 3.931 | 3.969 | 3.890 | 3.917 | 102,103 | -0.05(-1.22%) |
Oct 14, 2013 | 3.903 | 3.966 | 3.879 | 3.966 | 126,938 | +0.00(+0.09%) |
Oct 11, 2013 | 3.955 | 3.983 | 3.921 | 3.962 | 19,494 | +0.01(+0.18%) |
Oct 10, 2013 | 3.917 | 3.955 | 3.910 | 3.955 | 33,870 | +0.07(+1.79%) |
Oct 09, 2013 | 3.903 | 3.910 | 3.848 | 3.886 | 187,217 | -0.05(-1.23%) |
Oct 08, 2013 | 3.924 | 3.969 | 3.883 | 3.935 | 59,331 | +0.01(+0.26%) |
Oct 07, 2013 | 3.931 | 3.976 | 3.911 | 3.924 | 55,697 | -0.00(-0.09%) |
Oct 04, 2013 | 3.962 | 4.014 | 3.928 | 3.928 | 47,228 | -0.06(-1.38%) |
Oct 03, 2013 | 3.997 | 4.021 | 3.883 | 3.983 | 173,056 | -0.04(-1.03%) |
Oct 02, 2013 | 4.010 | 4.024 | 3.959 | 4.024 | 89,542 | +0.04(+0.95%) |
Oct 01, 2013 | 3.942 | 4.021 | 3.921 | 3.986 | 74,803 | +0.00(+0.09%) |
Sep 27, 2013 | 3.990 | 4.010 | 3.966 | 3.983 | 39,548 | -0.04(-0.88%) |
Sep 26, 2013 | 3.969 | 4.024 | 3.969 | 4.018 | 37,008 | +0.04(+1.08%) |
Sep 25, 2013 | 3.979 | 3.979 | 3.962 | 3.975 | 28,977 | +0.00(+0.07%) |
Sep 24, 2013 | 3.966 | 3.997 | 3.959 | 3.973 | 58,216 | -0.03(-0.69%) |
Sep 23, 2013 | 4.004 | 4.013 | 3.979 | 4.000 | 39,649 | -0.02(-0.51%) |
Sep 20, 2013 | 4.062 | 4.062 | 4.014 | 4.021 | 43,631 | -0.02(-0.51%) |
Sep 19, 2013 | 4.069 | 4.081 | 4.010 | 4.041 | 116,052 | +0.00(+0.09%) |
Sep 18, 2013 | 3.928 | 4.041 | 3.928 | 4.038 | 77,334 | +0.10(+2.63%) |
Sep 17, 2013 | 3.973 | 3.986 | 3.931 | 3.935 | 93,733 | -0.04(-1.04%) |
Sep 16, 2013 | 3.966 | 3.990 | 3.942 | 3.976 | 61,827 | +0.03(+0.87%) |
Sep 13, 2013 | 3.952 | 4.021 | 3.921 | 3.942 | 114,944 | -0.00(-0.09%) |
Sep 12, 2013 | 3.904 | 3.952 | 3.904 | 3.945 | 114,363 | +0.02(+0.44%) |
Sep 11, 2013 | 3.931 | 3.962 | 3.891 | 3.928 | 150,969 | -0.01(-0.18%) |
Sep 10, 2013 | 3.863 | 3.935 | 3.855 | 3.935 | 64,174 | +0.05(+1.41%) |
Sep 09, 2013 | 3.832 | 3.900 | 3.832 | 3.880 | 154,157 | +0.03(+0.71%) |
Sep 06, 2013 | 3.832 | 3.853 | 3.832 | 3.853 | 24,407 | +0.02(+0.54%) |
Sep 05, 2013 | 3.863 | 3.863 | 3.824 | 3.832 | 12,354 | -0.03(-0.71%) |
Sep 04, 2013 | 3.839 | 3.866 | 3.829 | 3.859 | 93,726 | +0.02(+0.62%) |
Sep 03, 2013 | 3.832 | 3.883 | 3.825 | 3.835 | 140,484 | +0.02(+0.45%) |
Aug 30, 2013 | 3.818 | 3.839 | 3.817 | 3.818 | 80,977 | -0.02(-0.62%) |
Aug 29, 2013 | 3.832 | 3.846 | 3.794 | 3.842 | 88,442 | +0.00(+0.00%) |
Aug 28, 2013 | 3.794 | 3.842 | 3.794 | 3.842 | 90,102 | +0.03(+0.90%) |
Aug 27, 2013 | 3.818 | 3.829 | 3.770 | 3.808 | 139,996 | -0.01(-0.27%) |
Aug 26, 2013 | 3.808 | 3.839 | 3.807 | 3.818 | 187,847 | -0.01(-0.36%) |
Aug 23, 2013 | 3.839 | 3.842 | 3.815 | 3.832 | 65,831 | +0.01(+0.27%) |
Aug 22, 2013 | 3.788 | 3.832 | 3.781 | 3.822 | 138,999 | +0.03(+0.81%) |
Aug 21, 2013 | 3.760 | 3.889 | 3.746 | 3.791 | 129,886 | +0.01(+0.18%) |
Aug 20, 2013 | 3.784 | 3.801 | 3.746 | 3.784 | 214,886 | -0.02(-0.58%) |
Aug 19, 2013 | 3.835 | 3.849 | 3.788 | 3.806 | 123,266 | -0.03(-0.77%) |
Aug 16, 2013 | 3.859 | 3.863 | 3.829 | 3.835 | 113,206 | +0.00(+0.09%) |
Aug 15, 2013 | 3.870 | 3.917 | 3.791 | 3.832 | 188,397 | -0.03(-0.89%) |
Aug 14, 2013 | 3.853 | 3.931 | 3.853 | 3.866 | 98,853 | -0.06(-1.48%) |
Aug 13, 2013 | 3.883 | 3.972 | 3.839 | 3.924 | 175,496 | +0.02(+0.61%) |
Aug 12, 2013 | 3.887 | 3.907 | 3.883 | 3.900 | 123,930 | +0.02(+0.44%) |
Aug 09, 2013 | 3.873 | 3.890 | 3.853 | 3.883 | 94,758 | +0.02(+0.44%) |
Aug 08, 2013 | 3.883 | 3.883 | 3.832 | 3.866 | 131,511 | +0.01(+0.27%) |
Aug 07, 2013 | 3.808 | 3.856 | 3.798 | 3.856 | 130,802 | +0.02(+0.44%) |
Aug 06, 2013 | 3.832 | 3.853 | 3.737 | 3.839 | 136,239 | +0.02(+0.53%) |
Aug 05, 2013 | 3.849 | 3.856 | 3.805 | 3.819 | 101,232 | -0.01(-0.35%) |
Aug 02, 2013 | 3.846 | 3.849 | 3.822 | 3.832 | 44,652 | +0.00(+0.00%) |