Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.718 | 3.794 | 3.640 | 3.794 | 3,758 | +0.08(+2.05%) |
Jan 30, 2014 | 3.708 | 3.747 | 3.708 | 3.718 | 7,405 | +0.10(+2.66%) |
Jan 29, 2014 | 3.631 | 3.662 | 3.621 | 3.621 | 1,724 | -0.05(-1.31%) |
Jan 28, 2014 | 3.669 | 3.669 | 3.669 | 3.669 | 130 | -0.12(-3.06%) |
Jan 27, 2014 | 3.795 | 3.795 | 3.669 | 3.785 | 5,316 | +0.00(+0.00%) |
Jan 24, 2014 | 3.833 | 3.833 | 3.669 | 3.785 | 9,271 | +0.12(+3.40%) |
Jan 23, 2014 | 3.631 | 3.661 | 3.631 | 3.661 | 1,175 | +0.06(+1.62%) |
Jan 22, 2014 | 3.602 | 3.602 | 3.602 | 3.602 | 1,041 | -0.03(-0.79%) |
Jan 21, 2014 | 3.631 | 3.631 | 3.573 | 3.631 | 562 | -0.01(-0.26%) |
Jan 17, 2014 | 3.660 | 3.640 | 3.640 | 3.640 | 9,786 | +0.01(+0.17%) |
Jan 16, 2014 | 3.592 | 3.660 | 3.565 | 3.634 | 10,968 | +0.04(+1.16%) |
Jan 15, 2014 | 3.631 | 3.688 | 3.592 | 3.592 | 7,148 | -0.04(-1.06%) |
Jan 14, 2014 | 3.553 | 3.631 | 3.573 | 3.631 | 10,759 | +0.08(+2.19%) |
Jan 13, 2014 | 3.602 | 3.602 | 3.535 | 3.553 | 4,257 | -0.05(-1.36%) |
Jan 10, 2014 | 3.592 | 3.621 | 3.536 | 3.602 | 7,830 | +0.06(+1.63%) |
Jan 09, 2014 | 3.592 | 3.621 | 3.535 | 3.544 | 4,899 | +0.01(+0.27%) |
Jan 08, 2014 | 3.564 | 3.611 | 3.535 | 3.535 | 3,583 | -0.03(-0.92%) |
Jan 07, 2014 | 3.564 | 3.568 | 3.554 | 3.568 | 3,290 | +0.03(+0.93%) |
Jan 06, 2014 | 3.506 | 3.592 | 3.506 | 3.535 | 7,009 | -0.05(-1.34%) |
Jan 03, 2014 | 3.573 | 3.583 | 3.496 | 3.583 | 7,826 | -0.00(-0.00%) |
Jan 02, 2014 | 3.620 | 3.640 | 3.583 | 3.583 | 5,733 | +0.06(+1.63%) |
Dec 31, 2013 | 3.573 | 3.525 | 3.525 | 3.525 | 8,953 | +0.01(+0.27%) |
Dec 30, 2013 | 3.554 | 3.611 | 3.488 | 3.516 | 11,589 | +0.02(+0.55%) |
Dec 27, 2013 | 3.557 | 3.557 | 3.496 | 3.496 | 3,595 | +0.03(+0.83%) |
Dec 26, 2013 | 3.460 | 3.554 | 3.448 | 3.468 | 29,722 | -0.04(-1.10%) |
Dec 24, 2013 | 3.550 | 3.554 | 3.458 | 3.506 | 3,893 | +0.03(+0.83%) |
Dec 23, 2013 | 3.487 | 3.545 | 3.458 | 3.477 | 8,118 | +0.00(+0.00%) |
Dec 20, 2013 | 3.554 | 3.592 | 3.477 | 3.477 | 7,570 | -0.05(-1.36%) |
Dec 19, 2013 | 3.557 | 3.557 | 3.506 | 3.525 | 7,293 | -0.06(-1.69%) |
Dec 18, 2013 | 3.586 | 3.586 | 3.586 | 3.586 | 461 | -0.05(-1.24%) |
Dec 17, 2013 | 3.583 | 3.698 | 3.554 | 3.631 | 1,546 | +0.01(+0.27%) |
Dec 16, 2013 | 3.592 | 3.621 | 3.525 | 3.621 | 1,981 | +0.07(+1.89%) |
Dec 13, 2013 | 3.554 | 3.554 | 3.525 | 3.554 | 4,667 | +0.00(+0.00%) |
Dec 12, 2013 | 3.564 | 3.564 | 3.554 | 3.554 | 2,538 | -0.03(-0.80%) |
Dec 11, 2013 | 3.717 | 3.717 | 3.583 | 3.583 | 395 | -0.03(-0.80%) |
Dec 10, 2013 | 3.679 | 3.698 | 3.569 | 3.612 | 3,213 | -0.03(-0.79%) |
Dec 09, 2013 | 3.688 | 3.688 | 3.602 | 3.640 | 2,914 | +0.05(+1.34%) |
Dec 06, 2013 | 3.602 | 3.631 | 3.592 | 3.592 | 0 | -0.01(-0.27%) |
Dec 05, 2013 | 3.583 | 3.694 | 3.573 | 3.602 | 0 | -0.01(-0.27%) |
Dec 04, 2013 | 3.564 | 3.784 | 3.554 | 3.612 | 0 | +0.03(+0.80%) |
Dec 02, 2013 | 3.650 | 3.583 | 3.583 | 3.583 | 9,161 | -0.14(-3.87%) |
Nov 29, 2013 | 3.727 | 3.727 | 3.727 | 3.727 | 0 | +0.06(+1.57%) |
Nov 27, 2013 | 3.660 | 3.717 | 3.650 | 3.669 | 0 | +0.13(+3.80%) |
Nov 26, 2013 | 3.583 | 3.601 | 3.535 | 3.535 | 0 | -0.06(-1.60%) |
Nov 25, 2013 | 3.583 | 3.612 | 3.583 | 3.592 | 0 | -0.04(-1.06%) |
Nov 22, 2013 | 3.717 | 3.813 | 3.631 | 3.631 | 0 | -0.13(-3.57%) |
Nov 21, 2013 | 3.755 | 3.813 | 3.612 | 3.765 | 0 | +0.07(+1.82%) |
Nov 20, 2013 | 3.708 | 3.708 | 3.698 | 3.698 | 0 | +0.04(+1.02%) |
Nov 19, 2013 | 3.689 | 3.784 | 3.650 | 3.661 | 0 | -0.01(-0.24%) |
Nov 18, 2013 | 3.642 | 3.813 | 3.642 | 3.669 | 0 | -0.09(-2.30%) |
Nov 15, 2013 | 3.640 | 3.782 | 3.627 | 3.756 | 0 | +0.08(+2.09%) |
Nov 14, 2013 | 3.767 | 3.767 | 3.669 | 3.679 | 0 | -0.15(-4.01%) |
Nov 12, 2013 | 3.804 | 3.871 | 3.804 | 3.833 | 0 | +0.08(+2.05%) |
Nov 08, 2013 | 3.708 | 3.756 | 3.756 | 3.756 | 7,079 | +0.00(+0.00%) |
Nov 07, 2013 | 3.842 | 3.842 | 3.669 | 3.756 | 0 | -0.13(-3.36%) |
Nov 06, 2013 | 3.909 | 3.909 | 3.765 | 3.886 | 0 | -0.02(-0.59%) |
Nov 05, 2013 | 3.765 | 3.909 | 3.765 | 3.909 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3.842 | 3.909 | 3.842 | 3.909 | 0 | +0.14(+3.83%) |