Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 3.812 | 3.816 | 3.777 | 3.794 | 651,706 | -0.01(-0.23%) |
Aug 30, 2013 | 3.777 | 3.803 | 3.773 | 3.803 | 382,972 | +0.02(+0.57%) |
Aug 29, 2013 | 3.739 | 3.786 | 3.734 | 3.781 | 728,599 | +0.03(+0.80%) |
Aug 28, 2013 | 3.726 | 3.773 | 3.726 | 3.751 | 770,385 | +0.02(+0.46%) |
Aug 27, 2013 | 3.726 | 3.753 | 3.704 | 3.734 | 693,520 | -0.02(-0.57%) |
Aug 26, 2013 | 3.777 | 3.803 | 3.756 | 3.756 | 521,373 | -0.03(-0.79%) |
Aug 23, 2013 | 3.721 | 3.790 | 3.717 | 3.786 | 710,767 | +0.06(+1.73%) |
Aug 22, 2013 | 3.704 | 3.740 | 3.700 | 3.721 | 470,698 | +0.02(+0.58%) |
Aug 21, 2013 | 3.708 | 3.721 | 3.691 | 3.700 | 652,088 | -0.01(-0.23%) |
Aug 20, 2013 | 3.721 | 3.739 | 3.687 | 3.708 | 1,079,556 | -0.01(-0.23%) |
Aug 19, 2013 | 3.799 | 3.799 | 3.708 | 3.717 | 1,330,012 | -0.09(-2.37%) |
Aug 16, 2013 | 3.790 | 3.816 | 3.790 | 3.807 | 649,237 | +0.01(+0.34%) |
Aug 15, 2013 | 3.816 | 3.829 | 3.786 | 3.794 | 808,927 | -0.06(-1.45%) |
Aug 14, 2013 | 3.910 | 3.931 | 3.850 | 3.850 | 624,156 | -0.07(-1.86%) |
Aug 13, 2013 | 3.949 | 3.953 | 3.919 | 3.923 | 463,037 | -0.03(-0.73%) |
Aug 12, 2013 | 3.926 | 3.952 | 3.918 | 3.952 | 374,705 | +0.01(+0.33%) |
Aug 09, 2013 | 3.948 | 3.952 | 3.931 | 3.939 | 310,881 | +0.00(+0.11%) |
Aug 08, 2013 | 3.926 | 3.935 | 3.909 | 3.935 | 537,216 | +0.03(+0.77%) |
Aug 07, 2013 | 3.918 | 3.918 | 3.901 | 3.905 | 492,106 | -0.00(-0.11%) |
Aug 06, 2013 | 3.896 | 3.909 | 3.896 | 3.909 | 643,719 | +0.00(+0.11%) |
Aug 05, 2013 | 3.973 | 3.982 | 3.905 | 3.905 | 891,361 | -0.08(-1.93%) |
Aug 02, 2013 | 3.973 | 4.003 | 3.973 | 3.982 | 569,563 | -0.00(-0.11%) |
Aug 01, 2013 | 4.007 | 4.020 | 3.982 | 3.986 | 734,898 | -0.00(-0.11%) |
Jul 31, 2013 | 3.969 | 3.999 | 3.965 | 3.990 | 658,333 | +0.01(+0.21%) |
Jul 30, 2013 | 3.978 | 3.990 | 3.969 | 3.982 | 459,192 | +0.00(+0.11%) |
Jul 29, 2013 | 3.986 | 3.999 | 3.969 | 3.978 | 591,580 | -0.00(-0.11%) |
Jul 26, 2013 | 3.978 | 3.986 | 3.963 | 3.982 | 518,474 | +0.01(+0.21%) |
Jul 25, 2013 | 4.003 | 4.003 | 3.969 | 3.973 | 719,860 | -0.03(-0.85%) |
Jul 24, 2013 | 4.007 | 4.012 | 3.986 | 4.007 | 557,051 | +0.00(+0.00%) |
Jul 23, 2013 | 3.978 | 4.012 | 3.973 | 4.007 | 755,056 | +0.05(+1.19%) |
Jul 22, 2013 | 3.990 | 3.990 | 3.956 | 3.960 | 540,394 | -0.03(-0.64%) |
Jul 19, 2013 | 3.999 | 4.025 | 3.973 | 3.986 | 513,590 | -0.03(-0.74%) |
Jul 18, 2013 | 4.007 | 4.029 | 3.978 | 4.016 | 818,651 | +0.03(+0.86%) |
Jul 17, 2013 | 3.978 | 4.007 | 3.965 | 3.982 | 506,137 | +0.02(+0.43%) |
Jul 16, 2013 | 3.982 | 4.012 | 3.948 | 3.965 | 971,942 | -0.06(-1.38%) |
Jul 15, 2013 | 4.012 | 4.025 | 4.003 | 4.020 | 527,464 | +0.03(+0.64%) |
Jul 12, 2013 | 4.046 | 4.067 | 3.995 | 3.995 | 439,821 | -0.07(-1.68%) |
Jul 11, 2013 | 4.046 | 4.080 | 4.003 | 4.063 | 1,068,868 | +0.07(+1.74%) |
Jul 10, 2013 | 3.925 | 3.993 | 3.921 | 3.993 | 1,102,171 | +0.06(+1.62%) |
Jul 09, 2013 | 3.891 | 3.930 | 3.862 | 3.930 | 1,161,978 | +0.05(+1.31%) |
Jul 08, 2013 | 3.887 | 3.908 | 3.853 | 3.879 | 1,374,571 | +0.00(+0.00%) |
Jul 05, 2013 | 3.913 | 3.917 | 3.862 | 3.879 | 908,217 | -0.06(-1.51%) |
Jul 03, 2013 | 3.891 | 3.959 | 3.891 | 3.938 | 950,459 | -0.03(-0.85%) |
Jul 02, 2013 | 4.023 | 4.053 | 3.972 | 3.972 | 680,803 | -0.07(-1.78%) |