Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 3.933 | 3.942 | 3.903 | 3.916 | 531,507 | -0.01(-0.33%) |
Oct 31, 2013 | 3.907 | 3.933 | 3.907 | 3.929 | 617,793 | +0.01(+0.22%) |
Oct 30, 2013 | 3.907 | 3.929 | 3.907 | 3.920 | 553,164 | +0.01(+0.33%) |
Oct 29, 2013 | 3.920 | 3.920 | 3.903 | 3.907 | 421,449 | +0.00(+0.00%) |
Oct 28, 2013 | 3.903 | 3.920 | 3.889 | 3.907 | 406,987 | +0.01(+0.34%) |
Oct 25, 2013 | 3.911 | 3.924 | 3.885 | 3.894 | 433,833 | -0.01(-0.20%) |
Oct 24, 2013 | 3.924 | 3.924 | 3.889 | 3.902 | 469,756 | -0.02(-0.47%) |
Oct 23, 2013 | 3.855 | 3.924 | 3.842 | 3.920 | 1,068,714 | +0.07(+1.70%) |
Oct 22, 2013 | 3.820 | 3.863 | 3.820 | 3.855 | 732,991 | +0.04(+1.03%) |
Oct 21, 2013 | 3.833 | 3.842 | 3.811 | 3.815 | 365,888 | -0.01(-0.23%) |
Oct 18, 2013 | 3.802 | 3.833 | 3.798 | 3.824 | 858,727 | +0.02(+0.46%) |
Oct 17, 2013 | 3.741 | 3.811 | 3.741 | 3.807 | 738,461 | +0.06(+1.51%) |
Oct 16, 2013 | 3.733 | 3.767 | 3.733 | 3.750 | 563,287 | +0.03(+0.70%) |
Oct 15, 2013 | 3.741 | 3.754 | 3.719 | 3.724 | 577,136 | -0.02(-0.58%) |
Oct 14, 2013 | 3.750 | 3.759 | 3.741 | 3.746 | 412,732 | -0.00(-0.06%) |
Oct 11, 2013 | 3.754 | 3.776 | 3.746 | 3.748 | 468,364 | -0.02(-0.41%) |
Oct 10, 2013 | 3.754 | 3.772 | 3.754 | 3.763 | 383,760 | +0.01(+0.27%) |
Oct 09, 2013 | 3.757 | 3.757 | 3.736 | 3.753 | 637,007 | +0.00(+0.12%) |
Oct 08, 2013 | 3.753 | 3.757 | 3.736 | 3.749 | 630,309 | -0.00(-0.12%) |
Oct 07, 2013 | 3.757 | 3.775 | 3.744 | 3.753 | 390,928 | -0.02(-0.46%) |
Oct 04, 2013 | 3.766 | 3.779 | 3.766 | 3.770 | 413,242 | -0.01(-0.34%) |
Oct 03, 2013 | 3.783 | 3.788 | 3.770 | 3.783 | 660,165 | -0.00(-0.11%) |
Oct 02, 2013 | 3.762 | 3.788 | 3.710 | 3.788 | 1,307,288 | +0.00(+0.11%) |
Oct 01, 2013 | 3.744 | 3.783 | 3.744 | 3.783 | 552,122 | +0.03(+0.69%) |
Sep 30, 2013 | 3.749 | 3.762 | 3.731 | 3.757 | 789,907 | +0.00(+0.00%) |
Sep 27, 2013 | 3.749 | 3.792 | 3.749 | 3.757 | 852,914 | -0.01(-0.23%) |
Sep 26, 2013 | 3.744 | 3.766 | 3.744 | 3.766 | 600,568 | +0.01(+0.35%) |
Sep 25, 2013 | 3.749 | 3.762 | 3.744 | 3.753 | 774,163 | -0.01(-0.23%) |
Sep 24, 2013 | 3.731 | 3.766 | 3.731 | 3.762 | 568,758 | +0.02(+0.46%) |
Sep 23, 2013 | 3.753 | 3.775 | 3.744 | 3.744 | 554,167 | -0.00(-0.12%) |
Sep 20, 2013 | 3.749 | 3.766 | 3.740 | 3.749 | 664,009 | -0.01(-0.35%) |
Sep 19, 2013 | 3.792 | 3.792 | 3.757 | 3.762 | 758,128 | -0.04(-1.14%) |
Sep 18, 2013 | 3.705 | 3.809 | 3.705 | 3.805 | 986,827 | +0.09(+2.45%) |
Sep 17, 2013 | 3.723 | 3.731 | 3.701 | 3.714 | 853,619 | -0.01(-0.35%) |
Sep 16, 2013 | 3.747 | 3.757 | 3.714 | 3.727 | 457,721 | +0.01(+0.35%) |
Sep 13, 2013 | 3.710 | 3.731 | 3.710 | 3.714 | 588,573 | -0.00(-0.12%) |
Sep 12, 2013 | 3.753 | 3.757 | 3.718 | 3.718 | 756,474 | -0.03(-0.92%) |
Sep 11, 2013 | 3.740 | 3.762 | 3.737 | 3.753 | 572,598 | +0.01(+0.15%) |
Sep 10, 2013 | 3.760 | 3.760 | 3.743 | 3.747 | 741,063 | -0.00(-0.11%) |
Sep 09, 2013 | 3.751 | 3.764 | 3.747 | 3.751 | 562,571 | +0.01(+0.23%) |
Sep 06, 2013 | 3.747 | 3.760 | 3.730 | 3.743 | 632,121 | -0.00(-0.11%) |
Sep 05, 2013 | 3.739 | 3.769 | 3.734 | 3.747 | 854,348 | +0.00(+0.00%) |
Sep 04, 2013 | 3.820 | 3.820 | 3.747 | 3.747 | 1,854,747 | -0.05(-1.25%) |