Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.671 | 3.671 | 3.642 | 3.664 | 228,492 | +0.01(+0.20%) |
Jan 30, 2014 | 3.674 | 3.692 | 3.649 | 3.656 | 391,152 | +0.00(+0.10%) |
Jan 29, 2014 | 3.638 | 3.656 | 3.627 | 3.653 | 315,038 | +0.01(+0.20%) |
Jan 28, 2014 | 3.620 | 3.645 | 3.620 | 3.645 | 490,940 | +0.01(+0.30%) |
Jan 27, 2014 | 3.667 | 3.667 | 3.620 | 3.635 | 439,773 | -0.02(-0.50%) |
Jan 24, 2014 | 3.696 | 3.696 | 3.642 | 3.653 | 611,137 | -0.04(-1.18%) |
Jan 23, 2014 | 3.689 | 3.700 | 3.674 | 3.696 | 431,555 | +0.02(+0.49%) |
Jan 22, 2014 | 3.653 | 3.685 | 3.653 | 3.678 | 502,982 | +0.03(+0.69%) |
Jan 21, 2014 | 3.649 | 3.656 | 3.620 | 3.653 | 479,413 | +0.01(+0.30%) |
Jan 17, 2014 | 3.620 | 3.642 | 3.642 | 3.642 | 467,670 | +0.04(+1.00%) |
Jan 16, 2014 | 3.562 | 3.610 | 3.562 | 3.606 | 216,150 | +0.04(+1.22%) |
Jan 15, 2014 | 3.573 | 3.584 | 3.562 | 3.562 | 224,401 | -0.01(-0.30%) |
Jan 14, 2014 | 3.609 | 3.609 | 3.566 | 3.573 | 340,747 | -0.01(-0.40%) |
Jan 13, 2014 | 3.591 | 3.606 | 3.577 | 3.587 | 391,536 | +0.00(+0.10%) |
Jan 10, 2014 | 3.562 | 3.595 | 3.548 | 3.584 | 424,281 | +0.02(+0.61%) |
Jan 09, 2014 | 3.609 | 3.609 | 3.562 | 3.562 | 343,896 | -0.03(-0.81%) |
Jan 08, 2014 | 3.605 | 3.620 | 3.584 | 3.591 | 490,851 | -0.04(-1.19%) |
Jan 07, 2014 | 3.573 | 3.634 | 3.562 | 3.634 | 513,457 | +0.04(+1.20%) |
Jan 06, 2014 | 3.566 | 3.609 | 3.559 | 3.591 | 394,741 | +0.04(+1.11%) |
Jan 03, 2014 | 3.552 | 3.580 | 3.541 | 3.552 | 339,006 | +0.02(+0.51%) |
Jan 02, 2014 | 3.516 | 3.555 | 3.505 | 3.534 | 236,985 | +0.02(+0.61%) |
Dec 31, 2013 | 3.483 | 3.512 | 3.512 | 3.512 | 563,614 | +0.02(+0.47%) |
Dec 30, 2013 | 3.548 | 3.573 | 3.483 | 3.496 | 474,416 | -0.07(-2.07%) |
Dec 27, 2013 | 3.570 | 3.579 | 3.525 | 3.570 | 460,000 | +0.01(+0.40%) |
Dec 26, 2013 | 3.591 | 3.627 | 3.541 | 3.555 | 601,485 | -0.05(-1.30%) |
Dec 24, 2013 | 3.531 | 3.602 | 3.510 | 3.602 | 437,067 | +0.07(+2.00%) |
Dec 23, 2013 | 3.503 | 3.535 | 3.500 | 3.531 | 674,957 | +0.04(+1.01%) |
Dec 20, 2013 | 3.475 | 3.531 | 3.471 | 3.496 | 576,288 | +0.02(+0.71%) |
Dec 19, 2013 | 3.432 | 3.471 | 3.418 | 3.471 | 353,160 | +0.04(+1.24%) |
Dec 18, 2013 | 3.436 | 3.446 | 3.407 | 3.429 | 477,924 | +0.02(+0.62%) |
Dec 17, 2013 | 3.397 | 3.418 | 3.383 | 3.407 | 556,789 | +0.00(+0.00%) |
Dec 16, 2013 | 3.397 | 3.425 | 3.393 | 3.407 | 463,123 | +0.01(+0.21%) |
Dec 13, 2013 | 3.407 | 3.425 | 3.369 | 3.400 | 503,762 | -0.01(-0.21%) |
Dec 12, 2013 | 3.439 | 3.453 | 3.393 | 3.407 | 734,905 | -0.04(-1.23%) |
Dec 11, 2013 | 3.499 | 3.506 | 3.432 | 3.450 | 617,261 | -0.06(-1.61%) |
Dec 10, 2013 | 3.503 | 3.517 | 3.489 | 3.506 | 520,008 | +0.01(+0.41%) |
Dec 09, 2013 | 3.482 | 3.510 | 3.482 | 3.492 | 423,181 | +0.01(+0.40%) |
Dec 06, 2013 | 3.503 | 3.517 | 3.471 | 3.478 | 418,295 | -0.02(-0.60%) |
Dec 05, 2013 | 3.492 | 3.520 | 3.492 | 3.499 | 311,797 | -0.00(-0.10%) |
Dec 04, 2013 | 3.506 | 3.513 | 3.496 | 3.503 | 243,952 | -0.01(-0.30%) |
Dec 03, 2013 | 3.527 | 3.545 | 3.492 | 3.513 | 419,902 | -0.00(-0.10%) |
Dec 02, 2013 | 3.548 | 3.559 | 3.510 | 3.517 | 440,088 | -0.01(-0.40%) |
Nov 29, 2013 | 3.527 | 3.538 | 3.510 | 3.531 | 174,098 | +0.02(+0.50%) |
Nov 27, 2013 | 3.503 | 3.534 | 3.496 | 3.513 | 238,763 | +0.01(+0.30%) |
Nov 26, 2013 | 3.520 | 3.527 | 3.499 | 3.503 | 470,495 | +0.00(+0.00%) |
Nov 25, 2013 | 3.510 | 3.527 | 3.482 | 3.503 | 599,747 | -0.01(-0.30%) |
Nov 22, 2013 | 3.555 | 3.558 | 3.492 | 3.513 | 498,973 | -0.03(-0.89%) |
Nov 21, 2013 | 3.552 | 3.555 | 3.531 | 3.545 | 387,734 | -0.01(-0.30%) |
Nov 20, 2013 | 3.566 | 3.601 | 3.552 | 3.555 | 219,608 | -0.01(-0.20%) |
Nov 19, 2013 | 3.590 | 3.626 | 3.562 | 3.562 | 218,856 | -0.03(-0.78%) |
Nov 18, 2013 | 3.594 | 3.643 | 3.587 | 3.590 | 348,181 | -0.01(-0.39%) |
Nov 15, 2013 | 3.566 | 3.612 | 3.566 | 3.605 | 214,682 | +0.04(+1.08%) |
Nov 14, 2013 | 3.566 | 3.587 | 3.562 | 3.566 | 464,893 | +0.01(+0.20%) |
Nov 12, 2013 | 3.615 | 3.615 | 3.552 | 3.559 | 421,261 | -0.06(-1.74%) |
Nov 11, 2013 | 3.629 | 3.650 | 3.619 | 3.622 | 185,657 | -0.03(-0.77%) |
Nov 08, 2013 | 3.668 | 3.675 | 3.590 | 3.650 | 513,128 | -0.05(-1.23%) |
Nov 07, 2013 | 3.675 | 3.738 | 3.661 | 3.696 | 356,911 | +0.03(+0.77%) |
Nov 06, 2013 | 3.668 | 3.685 | 3.650 | 3.668 | 286,970 | +0.00(+0.10%) |
Nov 05, 2013 | 3.682 | 3.682 | 3.647 | 3.664 | 331,221 | -0.01(-0.19%) |
Nov 04, 2013 | 3.685 | 3.692 | 3.668 | 3.671 | 305,063 | +0.01(+0.29%) |