Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.978 | 4.005 | 3.974 | 4.005 | 594,289 | +0.00(+0.00%) |
Jan 30, 2014 | 4.045 | 4.045 | 4.000 | 4.005 | 528,304 | -0.02(-0.55%) |
Jan 29, 2014 | 4.018 | 4.045 | 4.009 | 4.027 | 628,092 | +0.00(+0.11%) |
Jan 28, 2014 | 4.005 | 4.023 | 3.992 | 4.023 | 472,607 | +0.03(+0.78%) |
Jan 27, 2014 | 4.023 | 4.023 | 3.983 | 3.992 | 784,073 | -0.01(-0.33%) |
Jan 24, 2014 | 4.054 | 4.058 | 4.005 | 4.005 | 742,554 | -0.04(-1.10%) |
Jan 23, 2014 | 4.049 | 4.072 | 4.041 | 4.049 | 610,978 | +0.01(+0.33%) |
Jan 22, 2014 | 4.054 | 4.063 | 4.036 | 4.036 | 494,851 | -0.01(-0.22%) |
Jan 21, 2014 | 4.049 | 4.058 | 4.032 | 4.045 | 897,772 | +0.01(+0.33%) |
Jan 17, 2014 | 4.009 | 4.032 | 4.032 | 4.032 | 694,526 | +0.02(+0.56%) |
Jan 16, 2014 | 4.014 | 4.036 | 4.009 | 4.009 | 629,154 | +0.00(+0.00%) |
Jan 15, 2014 | 3.992 | 4.009 | 3.987 | 4.009 | 626,842 | +0.02(+0.45%) |
Jan 14, 2014 | 3.992 | 3.996 | 3.974 | 3.992 | 638,916 | +0.00(+0.00%) |
Jan 13, 2014 | 4.000 | 4.009 | 3.992 | 3.992 | 787,735 | +0.00(+0.04%) |
Jan 10, 2014 | 3.946 | 3.990 | 3.946 | 3.990 | 690,493 | +0.04(+1.01%) |
Jan 09, 2014 | 3.937 | 3.955 | 3.937 | 3.950 | 426,819 | +0.01(+0.22%) |
Jan 08, 2014 | 3.924 | 3.955 | 3.924 | 3.941 | 694,449 | +0.00(+0.11%) |
Jan 07, 2014 | 3.955 | 3.955 | 3.933 | 3.937 | 561,963 | +0.00(+0.11%) |
Jan 06, 2014 | 3.937 | 3.964 | 3.933 | 3.933 | 526,117 | -0.00(-0.11%) |
Jan 03, 2014 | 3.910 | 3.950 | 3.893 | 3.937 | 839,004 | +0.01(+0.23%) |
Jan 02, 2014 | 3.941 | 3.950 | 3.897 | 3.928 | 767,471 | +0.00(+0.11%) |
Dec 31, 2013 | 3.933 | 3.924 | 3.924 | 3.924 | 995,574 | +0.01(+0.23%) |
Dec 30, 2013 | 3.933 | 3.937 | 3.875 | 3.915 | 1,110,900 | -0.00(-0.11%) |
Dec 27, 2013 | 3.972 | 3.977 | 3.915 | 3.919 | 778,438 | -0.04(-1.12%) |
Dec 26, 2013 | 3.977 | 3.990 | 3.937 | 3.964 | 1,167,033 | +0.00(+0.00%) |
Dec 24, 2013 | 3.955 | 3.977 | 3.946 | 3.964 | 743,943 | +0.01(+0.22%) |
Dec 23, 2013 | 3.884 | 3.959 | 3.884 | 3.955 | 2,294,627 | +0.12(+3.00%) |
Dec 20, 2013 | 3.826 | 3.844 | 3.813 | 3.840 | 802,931 | +0.01(+0.23%) |
Dec 19, 2013 | 3.826 | 3.840 | 3.813 | 3.831 | 1,067,713 | -0.00(-0.12%) |
Dec 18, 2013 | 3.778 | 3.844 | 3.778 | 3.835 | 1,040,981 | +0.04(+0.93%) |
Dec 17, 2013 | 3.764 | 3.800 | 3.751 | 3.800 | 981,244 | +0.04(+0.94%) |
Dec 16, 2013 | 3.751 | 3.787 | 3.751 | 3.764 | 1,034,002 | +0.01(+0.24%) |
Dec 13, 2013 | 3.742 | 3.764 | 3.733 | 3.756 | 766,484 | +0.01(+0.24%) |
Dec 12, 2013 | 3.769 | 3.773 | 3.733 | 3.747 | 824,525 | -0.00(-0.12%) |
Dec 11, 2013 | 3.764 | 3.778 | 3.751 | 3.751 | 978,127 | -0.02(-0.55%) |
Dec 10, 2013 | 3.763 | 3.776 | 3.763 | 3.772 | 712,284 | +0.00(+0.00%) |
Dec 09, 2013 | 3.750 | 3.776 | 3.750 | 3.772 | 752,912 | +0.02(+0.59%) |
Dec 06, 2013 | 3.750 | 3.763 | 3.741 | 3.750 | 804,520 | -0.00(-0.12%) |
Dec 05, 2013 | 3.767 | 3.776 | 3.750 | 3.754 | 689,134 | -0.02(-0.47%) |
Dec 04, 2013 | 3.776 | 3.794 | 3.763 | 3.772 | 643,101 | -0.02(-0.58%) |
Dec 03, 2013 | 3.820 | 3.820 | 3.785 | 3.794 | 454,436 | -0.00(-0.12%) |
Dec 02, 2013 | 3.833 | 3.833 | 3.798 | 3.798 | 485,928 | -0.02(-0.57%) |
Nov 29, 2013 | 3.803 | 3.820 | 3.803 | 3.820 | 237,143 | +0.01(+0.35%) |
Nov 27, 2013 | 3.781 | 3.820 | 3.776 | 3.807 | 700,017 | +0.03(+0.81%) |
Nov 26, 2013 | 3.781 | 3.794 | 3.776 | 3.776 | 674,684 | -0.01(-0.23%) |
Nov 25, 2013 | 3.789 | 3.803 | 3.781 | 3.785 | 958,038 | -0.01(-0.35%) |
Nov 22, 2013 | 3.785 | 3.803 | 3.781 | 3.798 | 595,858 | +0.01(+0.23%) |
Nov 21, 2013 | 3.798 | 3.807 | 3.785 | 3.789 | 456,552 | -0.00(-0.06%) |
Nov 20, 2013 | 3.785 | 3.807 | 3.785 | 3.792 | 668,405 | +0.00(+0.06%) |
Nov 19, 2013 | 3.776 | 3.798 | 3.776 | 3.789 | 487,839 | +0.00(+0.00%) |
Nov 18, 2013 | 3.829 | 3.833 | 3.785 | 3.789 | 652,119 | -0.04(-1.03%) |
Nov 15, 2013 | 3.820 | 3.833 | 3.807 | 3.829 | 611,021 | +0.00(+0.00%) |
Nov 14, 2013 | 3.825 | 3.833 | 3.811 | 3.829 | 520,401 | +0.01(+0.38%) |
Nov 12, 2013 | 3.810 | 3.819 | 3.806 | 3.814 | 354,068 | +0.00(+0.11%) |
Nov 11, 2013 | 3.814 | 3.827 | 3.801 | 3.810 | 369,330 | -0.00(-0.11%) |
Nov 08, 2013 | 3.832 | 3.832 | 3.797 | 3.814 | 695,683 | -0.02(-0.57%) |
Nov 07, 2013 | 3.849 | 3.867 | 3.827 | 3.836 | 449,512 | -0.00(-0.11%) |
Nov 06, 2013 | 3.919 | 3.928 | 3.832 | 3.840 | 1,629,969 | -0.07(-1.89%) |
Nov 05, 2013 | 3.919 | 3.923 | 3.910 | 3.915 | 414,880 | -0.00(-0.11%) |
Nov 04, 2013 | 3.923 | 3.932 | 3.919 | 3.919 | 406,126 | +0.00(+0.11%) |