Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 3.723 | 3.723 | 3.661 | 3.661 | 301,844 | -0.03(-0.85%) |
Oct 31, 2013 | 3.689 | 3.692 | 3.668 | 3.692 | 186,001 | +0.00(+0.00%) |
Oct 30, 2013 | 3.696 | 3.696 | 3.664 | 3.692 | 162,611 | +0.02(+0.47%) |
Oct 29, 2013 | 3.671 | 3.706 | 3.661 | 3.675 | 355,082 | +0.02(+0.55%) |
Oct 28, 2013 | 3.657 | 3.675 | 3.636 | 3.655 | 242,250 | +0.00(+0.12%) |
Oct 25, 2013 | 3.657 | 3.664 | 3.629 | 3.650 | 206,825 | +0.01(+0.38%) |
Oct 24, 2013 | 3.647 | 3.661 | 3.629 | 3.636 | 244,378 | +0.01(+0.19%) |
Oct 23, 2013 | 3.633 | 3.650 | 3.626 | 3.629 | 293,604 | +0.00(+0.10%) |
Oct 22, 2013 | 3.626 | 3.647 | 3.622 | 3.626 | 283,834 | +0.01(+0.39%) |
Oct 21, 2013 | 3.615 | 3.620 | 3.605 | 3.612 | 208,924 | +0.01(+0.19%) |
Oct 18, 2013 | 3.588 | 3.615 | 3.560 | 3.605 | 399,482 | +0.03(+0.78%) |
Oct 17, 2013 | 3.553 | 3.595 | 3.553 | 3.577 | 536,326 | +0.04(+1.08%) |
Oct 16, 2013 | 3.542 | 3.560 | 3.518 | 3.539 | 466,305 | -0.00(-0.10%) |
Oct 15, 2013 | 3.567 | 3.567 | 3.518 | 3.542 | 408,239 | -0.01(-0.20%) |
Oct 14, 2013 | 3.563 | 3.577 | 3.546 | 3.549 | 351,056 | -0.03(-0.78%) |
Oct 11, 2013 | 3.570 | 3.591 | 3.567 | 3.577 | 364,743 | +0.01(+0.39%) |
Oct 10, 2013 | 3.567 | 3.608 | 3.563 | 3.563 | 269,563 | +0.00(+0.00%) |
Oct 09, 2013 | 3.577 | 3.590 | 3.542 | 3.563 | 261,326 | -0.02(-0.58%) |
Oct 08, 2013 | 3.632 | 3.636 | 3.546 | 3.584 | 296,914 | -0.04(-1.14%) |
Oct 07, 2013 | 3.612 | 3.629 | 3.612 | 3.626 | 193,903 | -0.00(-0.10%) |
Oct 04, 2013 | 3.608 | 3.639 | 3.608 | 3.629 | 269,228 | +0.01(+0.38%) |
Oct 03, 2013 | 3.629 | 3.639 | 3.598 | 3.615 | 340,219 | -0.03(-0.76%) |
Oct 02, 2013 | 3.646 | 3.653 | 3.618 | 3.643 | 360,666 | +0.01(+0.29%) |
Oct 01, 2013 | 3.626 | 3.632 | 3.612 | 3.632 | 208,141 | +0.03(+0.96%) |
Sep 30, 2013 | 3.605 | 3.625 | 3.594 | 3.598 | 348,650 | -0.04(-1.05%) |
Sep 27, 2013 | 3.636 | 3.650 | 3.615 | 3.636 | 114,677 | +0.00(+0.00%) |
Sep 26, 2013 | 3.653 | 3.657 | 3.601 | 3.636 | 264,182 | +0.01(+0.28%) |
Sep 25, 2013 | 3.636 | 3.653 | 3.615 | 3.626 | 415,000 | -0.01(-0.19%) |
Sep 24, 2013 | 3.646 | 3.646 | 3.615 | 3.632 | 182,106 | +0.01(+0.19%) |
Sep 23, 2013 | 3.612 | 3.632 | 3.598 | 3.626 | 227,350 | +0.02(+0.58%) |
Sep 20, 2013 | 3.629 | 3.632 | 3.584 | 3.605 | 233,350 | -0.03(-0.86%) |
Sep 19, 2013 | 3.695 | 3.695 | 3.619 | 3.636 | 236,530 | -0.03(-0.85%) |
Sep 18, 2013 | 3.591 | 3.667 | 3.570 | 3.667 | 341,744 | +0.07(+1.92%) |
Sep 17, 2013 | 3.629 | 3.629 | 3.591 | 3.598 | 351,581 | -0.02(-0.48%) |
Sep 16, 2013 | 3.636 | 3.639 | 3.598 | 3.615 | 331,024 | +0.01(+0.38%) |
Sep 13, 2013 | 3.636 | 3.650 | 3.581 | 3.601 | 295,957 | -0.03(-0.76%) |
Sep 12, 2013 | 3.646 | 3.671 | 3.629 | 3.629 | 177,402 | -0.03(-0.76%) |
Sep 11, 2013 | 3.650 | 3.664 | 3.632 | 3.657 | 229,476 | +0.02(+0.67%) |
Sep 10, 2013 | 3.636 | 3.643 | 3.598 | 3.632 | 325,497 | +0.02(+0.57%) |
Sep 09, 2013 | 3.595 | 3.636 | 3.591 | 3.612 | 241,083 | +0.02(+0.67%) |
Sep 06, 2013 | 3.626 | 3.636 | 3.588 | 3.588 | 391,652 | -0.02(-0.66%) |
Sep 05, 2013 | 3.629 | 3.629 | 3.608 | 3.612 | 182,376 | -0.02(-0.47%) |
Sep 04, 2013 | 3.626 | 3.643 | 3.602 | 3.629 | 245,628 | +0.02(+0.47%) |