Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.957 | 3.957 | 3.936 | 3.950 | 70,805 | +0.00(+0.09%) |
Nov 27, 2013 | 3.936 | 3.947 | 3.919 | 3.947 | 67,384 | +0.02(+0.53%) |
Nov 26, 2013 | 3.926 | 3.926 | 3.891 | 3.926 | 109,972 | +0.01(+0.18%) |
Nov 25, 2013 | 3.880 | 3.919 | 3.877 | 3.919 | 96,201 | +0.04(+0.99%) |
Nov 22, 2013 | 3.915 | 3.916 | 3.873 | 3.880 | 54,475 | -0.02(-0.45%) |
Nov 21, 2013 | 3.877 | 3.908 | 3.877 | 3.898 | 65,492 | +0.01(+0.27%) |
Nov 20, 2013 | 3.915 | 3.929 | 3.877 | 3.887 | 149,582 | -0.02(-0.54%) |
Nov 19, 2013 | 3.891 | 3.919 | 3.884 | 3.908 | 95,794 | -0.01(-0.18%) |
Nov 18, 2013 | 3.950 | 3.950 | 3.867 | 3.915 | 365,828 | -0.05(-1.15%) |
Nov 15, 2013 | 3.961 | 3.961 | 3.929 | 3.961 | 47,764 | +0.00(+0.00%) |
Nov 14, 2013 | 3.989 | 3.989 | 3.951 | 3.961 | 36,833 | -0.05(-1.22%) |
Nov 12, 2013 | 4.006 | 4.010 | 3.954 | 4.010 | 67,264 | +0.02(+0.61%) |
Nov 11, 2013 | 3.996 | 4.013 | 3.964 | 3.985 | 43,355 | +0.01(+0.26%) |
Nov 08, 2013 | 4.052 | 4.052 | 3.975 | 3.975 | 117,172 | -0.08(-2.07%) |
Nov 07, 2013 | 4.052 | 4.090 | 4.041 | 4.059 | 144,961 | -0.00(-0.09%) |
Nov 06, 2013 | 4.093 | 4.093 | 4.031 | 4.062 | 46,587 | -0.01(-0.25%) |
Nov 05, 2013 | 4.052 | 4.073 | 4.027 | 4.073 | 81,676 | +0.02(+0.51%) |
Nov 04, 2013 | 4.055 | 4.093 | 4.020 | 4.052 | 124,462 | +0.03(+0.86%) |
Nov 01, 2013 | 4.093 | 4.097 | 4.010 | 4.017 | 102,368 | -0.06(-1.45%) |
Oct 31, 2013 | 4.083 | 4.093 | 4.071 | 4.076 | 73,011 | +0.00(+0.00%) |
Oct 30, 2013 | 4.083 | 4.083 | 4.069 | 4.076 | 25,549 | -0.01(-0.17%) |
Oct 29, 2013 | 4.083 | 4.083 | 4.069 | 4.083 | 38,323 | +0.01(+0.34%) |
Oct 28, 2013 | 4.083 | 4.083 | 4.055 | 4.069 | 24,304 | -0.00(-0.09%) |
Oct 25, 2013 | 4.052 | 4.073 | 4.052 | 4.073 | 35,927 | +0.00(+0.09%) |
Oct 24, 2013 | 4.062 | 4.083 | 4.059 | 4.069 | 48,115 | -0.01(-0.25%) |
Oct 23, 2013 | 4.093 | 4.097 | 4.069 | 4.079 | 34,832 | +0.00(+0.00%) |
Oct 22, 2013 | 4.014 | 4.086 | 4.014 | 4.079 | 88,139 | +0.06(+1.38%) |
Oct 21, 2013 | 4.073 | 4.073 | 4.000 | 4.024 | 60,886 | -0.05(-1.11%) |
Oct 18, 2013 | 4.083 | 4.083 | 3.996 | 4.069 | 51,820 | +0.01(+0.26%) |
Oct 17, 2013 | 3.979 | 4.100 | 3.973 | 4.059 | 82,823 | +0.09(+2.27%) |
Oct 16, 2013 | 3.941 | 3.986 | 3.927 | 3.968 | 67,891 | +0.05(+1.33%) |
Oct 15, 2013 | 3.930 | 3.968 | 3.889 | 3.916 | 102,126 | -0.05(-1.22%) |
Oct 14, 2013 | 3.903 | 3.965 | 3.878 | 3.965 | 126,967 | +0.00(+0.09%) |
Oct 11, 2013 | 3.955 | 3.982 | 3.920 | 3.962 | 19,498 | +0.01(+0.18%) |
Oct 10, 2013 | 3.916 | 3.955 | 3.909 | 3.955 | 33,877 | +0.07(+1.79%) |
Oct 09, 2013 | 3.903 | 3.909 | 3.847 | 3.885 | 187,259 | -0.05(-1.23%) |
Oct 08, 2013 | 3.923 | 3.968 | 3.882 | 3.934 | 59,344 | +0.01(+0.26%) |
Oct 07, 2013 | 3.930 | 3.975 | 3.910 | 3.923 | 55,710 | -0.00(-0.09%) |
Oct 04, 2013 | 3.961 | 4.013 | 3.927 | 3.927 | 47,238 | -0.06(-1.38%) |
Oct 03, 2013 | 3.996 | 4.020 | 3.882 | 3.982 | 173,095 | -0.04(-1.03%) |
Oct 02, 2013 | 4.010 | 4.023 | 3.958 | 4.023 | 89,562 | +0.04(+0.95%) |
Oct 01, 2013 | 3.941 | 4.020 | 3.920 | 3.985 | 74,820 | +0.00(+0.09%) |
Sep 27, 2013 | 3.989 | 4.010 | 3.965 | 3.982 | 39,557 | -0.04(-0.88%) |
Sep 26, 2013 | 3.968 | 4.023 | 3.968 | 4.017 | 37,017 | +0.04(+1.08%) |
Sep 25, 2013 | 3.979 | 3.979 | 3.961 | 3.974 | 28,984 | +0.00(+0.07%) |
Sep 24, 2013 | 3.965 | 3.996 | 3.958 | 3.972 | 58,229 | -0.03(-0.69%) |
Sep 23, 2013 | 4.003 | 4.012 | 3.979 | 3.999 | 39,658 | -0.02(-0.51%) |
Sep 20, 2013 | 4.061 | 4.061 | 4.013 | 4.020 | 43,641 | -0.02(-0.51%) |
Sep 19, 2013 | 4.068 | 4.080 | 4.010 | 4.041 | 116,079 | +0.00(+0.09%) |
Sep 18, 2013 | 3.927 | 4.041 | 3.927 | 4.037 | 77,352 | +0.10(+2.63%) |
Sep 17, 2013 | 3.972 | 3.985 | 3.930 | 3.934 | 93,754 | -0.04(-1.04%) |
Sep 16, 2013 | 3.965 | 3.989 | 3.941 | 3.975 | 61,841 | +0.03(+0.87%) |
Sep 13, 2013 | 3.951 | 4.020 | 3.920 | 3.941 | 114,970 | -0.00(-0.09%) |
Sep 12, 2013 | 3.903 | 3.951 | 3.903 | 3.944 | 114,389 | +0.02(+0.44%) |
Sep 11, 2013 | 3.930 | 3.961 | 3.890 | 3.927 | 151,003 | -0.01(-0.18%) |
Sep 10, 2013 | 3.862 | 3.934 | 3.854 | 3.934 | 64,189 | +0.05(+1.41%) |
Sep 09, 2013 | 3.831 | 3.900 | 3.831 | 3.879 | 154,192 | +0.03(+0.71%) |
Sep 06, 2013 | 3.831 | 3.852 | 3.831 | 3.852 | 24,413 | +0.02(+0.54%) |
Sep 05, 2013 | 3.862 | 3.862 | 3.823 | 3.831 | 12,357 | -0.03(-0.71%) |
Sep 04, 2013 | 3.838 | 3.865 | 3.828 | 3.859 | 93,747 | +0.02(+0.62%) |