Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.748 | 3.760 | 3.730 | 3.756 | 790,124 | +0.00(+0.00%) |
Sep 27, 2013 | 3.748 | 3.791 | 3.748 | 3.756 | 853,148 | -0.01(-0.23%) |
Sep 26, 2013 | 3.743 | 3.765 | 3.743 | 3.765 | 600,732 | +0.01(+0.35%) |
Sep 25, 2013 | 3.748 | 3.760 | 3.743 | 3.752 | 774,375 | -0.01(-0.23%) |
Sep 24, 2013 | 3.730 | 3.765 | 3.730 | 3.760 | 568,914 | +0.02(+0.46%) |
Sep 23, 2013 | 3.752 | 3.773 | 3.743 | 3.743 | 554,318 | -0.00(-0.12%) |
Sep 20, 2013 | 3.748 | 3.765 | 3.739 | 3.748 | 664,191 | -0.01(-0.35%) |
Sep 19, 2013 | 3.791 | 3.791 | 3.756 | 3.760 | 758,335 | -0.04(-1.14%) |
Sep 18, 2013 | 3.704 | 3.808 | 3.704 | 3.804 | 987,097 | +0.09(+2.45%) |
Sep 17, 2013 | 3.722 | 3.730 | 3.700 | 3.713 | 853,853 | -0.01(-0.35%) |
Sep 16, 2013 | 3.746 | 3.756 | 3.713 | 3.726 | 457,847 | +0.01(+0.35%) |
Sep 13, 2013 | 3.709 | 3.730 | 3.709 | 3.713 | 588,734 | -0.00(-0.12%) |
Sep 12, 2013 | 3.752 | 3.756 | 3.717 | 3.717 | 756,681 | -0.03(-0.92%) |
Sep 11, 2013 | 3.739 | 3.760 | 3.736 | 3.752 | 572,754 | +0.01(+0.15%) |
Sep 10, 2013 | 3.759 | 3.759 | 3.742 | 3.746 | 741,266 | -0.00(-0.11%) |
Sep 09, 2013 | 3.750 | 3.763 | 3.746 | 3.750 | 562,725 | +0.01(+0.23%) |
Sep 06, 2013 | 3.746 | 3.759 | 3.729 | 3.742 | 632,295 | -0.00(-0.11%) |
Sep 05, 2013 | 3.737 | 3.768 | 3.733 | 3.746 | 854,582 | +0.00(+0.00%) |
Sep 04, 2013 | 3.819 | 3.819 | 3.746 | 3.746 | 1,855,255 | -0.05(-1.25%) |
Sep 03, 2013 | 3.811 | 3.815 | 3.776 | 3.793 | 651,885 | -0.01(-0.23%) |
Aug 30, 2013 | 3.776 | 3.802 | 3.772 | 3.802 | 383,077 | +0.02(+0.57%) |
Aug 29, 2013 | 3.737 | 3.785 | 3.733 | 3.780 | 728,799 | +0.03(+0.80%) |
Aug 28, 2013 | 3.725 | 3.772 | 3.725 | 3.750 | 770,596 | +0.02(+0.46%) |
Aug 27, 2013 | 3.725 | 3.752 | 3.703 | 3.733 | 693,710 | -0.02(-0.57%) |
Aug 26, 2013 | 3.776 | 3.802 | 3.755 | 3.755 | 521,516 | -0.03(-0.79%) |
Aug 23, 2013 | 3.720 | 3.789 | 3.716 | 3.785 | 710,961 | +0.06(+1.73%) |
Aug 22, 2013 | 3.703 | 3.739 | 3.699 | 3.720 | 470,827 | +0.02(+0.58%) |
Aug 21, 2013 | 3.707 | 3.720 | 3.690 | 3.699 | 652,267 | -0.01(-0.23%) |
Aug 20, 2013 | 3.720 | 3.737 | 3.686 | 3.707 | 1,079,851 | -0.01(-0.23%) |
Aug 19, 2013 | 3.798 | 3.798 | 3.707 | 3.716 | 1,330,377 | -0.09(-2.37%) |
Aug 16, 2013 | 3.789 | 3.815 | 3.789 | 3.806 | 649,415 | +0.01(+0.34%) |
Aug 15, 2013 | 3.815 | 3.828 | 3.785 | 3.793 | 809,149 | -0.06(-1.45%) |
Aug 14, 2013 | 3.909 | 3.930 | 3.849 | 3.849 | 624,327 | -0.07(-1.86%) |
Aug 13, 2013 | 3.948 | 3.952 | 3.918 | 3.922 | 463,164 | -0.03(-0.73%) |
Aug 12, 2013 | 3.925 | 3.951 | 3.917 | 3.951 | 374,808 | +0.01(+0.33%) |
Aug 09, 2013 | 3.947 | 3.951 | 3.930 | 3.938 | 310,966 | +0.00(+0.11%) |
Aug 08, 2013 | 3.925 | 3.934 | 3.908 | 3.934 | 537,364 | +0.03(+0.77%) |
Aug 07, 2013 | 3.917 | 3.917 | 3.900 | 3.904 | 492,241 | -0.00(-0.11%) |
Aug 06, 2013 | 3.895 | 3.908 | 3.895 | 3.908 | 643,896 | +0.00(+0.11%) |
Aug 05, 2013 | 3.972 | 3.981 | 3.904 | 3.904 | 891,605 | -0.08(-1.93%) |
Aug 02, 2013 | 3.972 | 4.002 | 3.972 | 3.981 | 569,720 | -0.00(-0.11%) |
Aug 01, 2013 | 4.006 | 4.019 | 3.981 | 3.985 | 735,099 | -0.00(-0.11%) |
Jul 31, 2013 | 3.968 | 3.998 | 3.964 | 3.989 | 658,514 | +0.01(+0.21%) |
Jul 30, 2013 | 3.976 | 3.989 | 3.968 | 3.981 | 459,318 | +0.00(+0.11%) |
Jul 29, 2013 | 3.985 | 3.998 | 3.968 | 3.976 | 591,742 | -0.00(-0.11%) |
Jul 26, 2013 | 3.976 | 3.985 | 3.962 | 3.981 | 518,616 | +0.01(+0.21%) |
Jul 25, 2013 | 4.002 | 4.002 | 3.968 | 3.972 | 720,057 | -0.03(-0.85%) |
Jul 24, 2013 | 4.006 | 4.011 | 3.985 | 4.006 | 557,204 | +0.00(+0.00%) |
Jul 23, 2013 | 3.976 | 4.011 | 3.972 | 4.006 | 755,263 | +0.05(+1.19%) |
Jul 22, 2013 | 3.989 | 3.989 | 3.955 | 3.959 | 540,542 | -0.03(-0.64%) |
Jul 19, 2013 | 3.998 | 4.023 | 3.972 | 3.985 | 513,731 | -0.03(-0.74%) |
Jul 18, 2013 | 4.006 | 4.028 | 3.976 | 4.015 | 818,876 | +0.03(+0.86%) |
Jul 17, 2013 | 3.976 | 4.006 | 3.964 | 3.981 | 506,276 | +0.02(+0.43%) |
Jul 16, 2013 | 3.981 | 4.011 | 3.947 | 3.964 | 972,208 | -0.06(-1.38%) |
Jul 15, 2013 | 4.011 | 4.023 | 4.002 | 4.019 | 527,609 | +0.03(+0.64%) |
Jul 12, 2013 | 4.045 | 4.066 | 3.994 | 3.994 | 439,942 | -0.07(-1.68%) |
Jul 11, 2013 | 4.045 | 4.079 | 4.002 | 4.062 | 1,069,161 | +0.07(+1.74%) |
Jul 10, 2013 | 3.924 | 3.992 | 3.920 | 3.992 | 1,102,473 | +0.06(+1.62%) |
Jul 09, 2013 | 3.890 | 3.929 | 3.861 | 3.929 | 1,162,297 | +0.05(+1.31%) |
Jul 08, 2013 | 3.886 | 3.907 | 3.852 | 3.878 | 1,374,947 | +0.00(+0.00%) |
Jul 05, 2013 | 3.912 | 3.916 | 3.861 | 3.878 | 908,466 | -0.06(-1.51%) |
Jul 03, 2013 | 3.890 | 3.958 | 3.890 | 3.937 | 950,720 | -0.03(-0.85%) |
Jul 02, 2013 | 4.022 | 4.051 | 3.971 | 3.971 | 680,989 | -0.07(-1.78%) |