Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.604 | 3.697 | 3.581 | 3.676 | 5,072,724 | +0.05(+1.38%) |
Oct 30, 2013 | 3.756 | 3.763 | 3.624 | 3.626 | 3,602,711 | -0.14(-3.63%) |
Oct 29, 2013 | 3.779 | 3.779 | 3.745 | 3.763 | 2,766,084 | -0.03(-0.72%) |
Oct 28, 2013 | 3.774 | 3.804 | 3.765 | 3.790 | 1,187,676 | +0.03(+0.66%) |
Oct 25, 2013 | 3.758 | 3.772 | 3.731 | 3.765 | 1,365,849 | +0.02(+0.49%) |
Oct 24, 2013 | 3.774 | 3.790 | 3.733 | 3.747 | 1,508,149 | -0.02(-0.60%) |
Oct 23, 2013 | 3.754 | 3.797 | 3.754 | 3.770 | 1,534,160 | +0.01(+0.24%) |
Oct 22, 2013 | 3.729 | 3.771 | 3.718 | 3.761 | 1,884,427 | +0.03(+0.92%) |
Oct 21, 2013 | 3.729 | 3.736 | 3.713 | 3.727 | 1,099,149 | -0.00(-0.06%) |
Oct 18, 2013 | 3.733 | 3.738 | 3.708 | 3.729 | 1,625,353 | +0.00(+0.06%) |
Oct 17, 2013 | 3.706 | 3.731 | 3.695 | 3.727 | 1,630,042 | +0.02(+0.55%) |
Oct 16, 2013 | 3.692 | 3.706 | 3.672 | 3.706 | 1,761,360 | +0.02(+0.49%) |
Oct 15, 2013 | 3.715 | 3.717 | 3.676 | 3.688 | 1,585,928 | -0.03(-0.67%) |
Oct 14, 2013 | 3.679 | 3.715 | 3.663 | 3.713 | 1,173,453 | +0.01(+0.37%) |
Oct 11, 2013 | 3.661 | 3.699 | 3.642 | 3.699 | 1,768,155 | +0.04(+1.06%) |
Oct 10, 2013 | 3.590 | 3.661 | 3.579 | 3.661 | 1,439,739 | +0.10(+2.94%) |
Oct 09, 2013 | 3.581 | 3.604 | 3.551 | 3.556 | 1,291,374 | -0.00(-0.13%) |
Oct 08, 2013 | 3.567 | 3.597 | 3.558 | 3.561 | 1,642,916 | -0.02(-0.51%) |
Oct 07, 2013 | 3.570 | 3.606 | 3.524 | 3.579 | 1,373,198 | -0.01(-0.38%) |
Oct 04, 2013 | 3.606 | 3.633 | 3.592 | 3.592 | 1,203,660 | -0.02(-0.63%) |
Oct 03, 2013 | 3.633 | 3.640 | 3.611 | 3.615 | 2,240,886 | -0.03(-0.93%) |
Oct 02, 2013 | 3.638 | 3.663 | 3.631 | 3.649 | 1,057,220 | -0.00(-0.12%) |
Oct 01, 2013 | 3.649 | 3.665 | 3.640 | 3.654 | 1,449,437 | -0.01(-0.19%) |
Sep 30, 2013 | 3.640 | 3.679 | 3.620 | 3.661 | 2,074,510 | -0.01(-0.25%) |
Sep 27, 2013 | 3.697 | 3.708 | 3.661 | 3.670 | 1,490,380 | -0.03(-0.68%) |
Sep 26, 2013 | 3.665 | 3.695 | 3.663 | 3.695 | 837,471 | +0.03(+0.81%) |
Sep 25, 2013 | 3.701 | 3.711 | 3.665 | 3.665 | 1,637,532 | -0.04(-1.16%) |
Sep 24, 2013 | 3.727 | 3.735 | 3.706 | 3.708 | 1,470,931 | -0.03(-0.67%) |
Sep 23, 2013 | 3.706 | 3.740 | 3.686 | 3.733 | 1,245,364 | +0.02(+0.43%) |
Sep 20, 2013 | 3.715 | 3.729 | 3.686 | 3.717 | 2,728,690 | +0.01(+0.37%) |
Sep 19, 2013 | 3.722 | 3.729 | 3.674 | 3.704 | 1,773,446 | -0.02(-0.49%) |
Sep 18, 2013 | 3.717 | 3.740 | 3.665 | 3.722 | 2,227,164 | +0.00(+0.12%) |
Sep 17, 2013 | 3.681 | 3.717 | 3.676 | 3.717 | 1,366,196 | +0.03(+0.80%) |
Sep 16, 2013 | 3.708 | 3.722 | 3.676 | 3.688 | 1,492,531 | +0.01(+0.25%) |
Sep 13, 2013 | 3.656 | 3.717 | 3.649 | 3.679 | 2,432,372 | +0.04(+1.06%) |
Sep 12, 2013 | 3.599 | 3.665 | 3.583 | 3.640 | 2,007,621 | +0.06(+1.70%) |
Sep 11, 2013 | 3.577 | 3.588 | 3.567 | 3.579 | 2,066,959 | -0.00(-0.12%) |
Sep 10, 2013 | 3.554 | 3.588 | 3.550 | 3.584 | 1,666,885 | +0.04(+1.13%) |
Sep 09, 2013 | 3.510 | 3.543 | 3.497 | 3.543 | 1,494,519 | +0.05(+1.33%) |
Sep 06, 2013 | 3.499 | 3.501 | 3.469 | 3.497 | 2,543,860 | +0.00(+0.12%) |
Sep 05, 2013 | 3.505 | 3.527 | 3.482 | 3.493 | 2,278,172 | -0.01(-0.36%) |
Sep 04, 2013 | 3.478 | 3.507 | 3.465 | 3.505 | 1,567,908 | +0.04(+1.10%) |
Sep 03, 2013 | 3.482 | 3.493 | 3.442 | 3.467 | 1,473,158 | +0.01(+0.43%) |
Aug 30, 2013 | 3.467 | 3.493 | 3.442 | 3.453 | 940,440 | -0.03(-0.73%) |
Aug 29, 2013 | 3.436 | 3.484 | 3.429 | 3.478 | 916,956 | +0.04(+1.17%) |
Aug 28, 2013 | 3.446 | 3.457 | 3.425 | 3.438 | 936,268 | -0.01(-0.31%) |
Aug 27, 2013 | 3.455 | 3.469 | 3.440 | 3.448 | 1,485,262 | -0.03(-0.73%) |
Aug 26, 2013 | 3.482 | 3.503 | 3.463 | 3.474 | 1,093,386 | -0.01(-0.24%) |
Aug 23, 2013 | 3.440 | 3.484 | 3.440 | 3.482 | 1,046,460 | +0.04(+1.17%) |
Aug 22, 2013 | 3.412 | 3.442 | 3.402 | 3.442 | 866,289 | +0.04(+1.06%) |
Aug 21, 2013 | 3.421 | 3.429 | 3.395 | 3.406 | 1,222,323 | -0.01(-0.37%) |
Aug 20, 2013 | 3.406 | 3.446 | 3.393 | 3.419 | 960,542 | +0.03(+0.75%) |
Aug 19, 2013 | 3.393 | 3.429 | 3.389 | 3.393 | 1,306,335 | +0.00(+0.00%) |
Aug 16, 2013 | 3.406 | 3.427 | 3.388 | 3.393 | 1,591,496 | -0.02(-0.68%) |
Aug 15, 2013 | 3.495 | 3.501 | 3.414 | 3.417 | 2,275,911 | -0.10(-2.88%) |
Aug 14, 2013 | 3.512 | 3.524 | 3.495 | 3.518 | 842,484 | +0.01(+0.24%) |
Aug 13, 2013 | 3.527 | 3.529 | 3.488 | 3.510 | 1,115,697 | -0.02(-0.66%) |
Aug 12, 2013 | 3.520 | 3.533 | 3.495 | 3.533 | 1,281,810 | +0.00(+0.12%) |
Aug 09, 2013 | 3.554 | 3.558 | 3.520 | 3.529 | 939,139 | -0.02(-0.48%) |
Aug 08, 2013 | 3.565 | 3.565 | 3.533 | 3.546 | 888,468 | +0.00(+0.06%) |
Aug 07, 2013 | 3.556 | 3.556 | 3.525 | 3.543 | 1,036,144 | -0.01(-0.36%) |
Aug 06, 2013 | 3.552 | 3.565 | 3.533 | 3.556 | 1,082,876 | -0.00(-0.06%) |
Aug 05, 2013 | 3.569 | 3.573 | 3.546 | 3.558 | 1,168,392 | -0.00(-0.12%) |
Aug 02, 2013 | 3.552 | 3.565 | 3.531 | 3.562 | 1,290,679 | +0.01(+0.36%) |