Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.019 | 4.030 | 3.994 | 4.012 | 312,525 | +0.01(+0.18%) |
Nov 27, 2013 | 3.976 | 4.008 | 3.976 | 4.005 | 356,974 | +0.02(+0.54%) |
Nov 26, 2013 | 3.976 | 3.998 | 3.976 | 3.983 | 502,179 | -0.00(-0.09%) |
Nov 25, 2013 | 4.077 | 4.077 | 3.983 | 3.987 | 678,940 | -0.03(-0.80%) |
Nov 22, 2013 | 4.005 | 4.019 | 4.005 | 4.019 | 660,223 | +0.01(+0.18%) |
Nov 21, 2013 | 3.990 | 4.012 | 3.987 | 4.012 | 486,942 | +0.03(+0.81%) |
Nov 20, 2013 | 3.987 | 3.998 | 3.969 | 3.980 | 436,956 | -0.01(-0.24%) |
Nov 19, 2013 | 3.986 | 3.989 | 3.975 | 3.989 | 630,847 | +0.00(+0.09%) |
Nov 18, 2013 | 3.997 | 4.004 | 3.975 | 3.986 | 927,067 | +0.00(+0.00%) |
Nov 15, 2013 | 3.986 | 3.989 | 3.975 | 3.986 | 676,559 | +0.00(+0.00%) |
Nov 14, 2013 | 3.965 | 3.986 | 3.961 | 3.986 | 553,211 | +0.03(+0.81%) |
Nov 12, 2013 | 3.950 | 3.957 | 3.932 | 3.954 | 470,486 | +0.00(+0.09%) |
Nov 11, 2013 | 3.936 | 3.961 | 3.932 | 3.950 | 385,615 | +0.01(+0.36%) |
Nov 08, 2013 | 3.947 | 3.954 | 3.922 | 3.936 | 804,071 | +0.00(+0.00%) |
Nov 07, 2013 | 3.986 | 3.986 | 3.932 | 3.936 | 446,785 | -0.04(-0.98%) |
Nov 06, 2013 | 3.975 | 3.988 | 3.911 | 3.975 | 1,969,679 | -0.01(-0.18%) |
Nov 05, 2013 | 3.968 | 3.986 | 3.961 | 3.982 | 644,958 | -0.00(-0.09%) |
Nov 04, 2013 | 3.968 | 3.986 | 3.968 | 3.986 | 492,685 | +0.02(+0.45%) |
Nov 01, 2013 | 3.993 | 3.993 | 3.965 | 3.968 | 625,963 | -0.01(-0.36%) |
Oct 31, 2013 | 3.997 | 4.011 | 3.979 | 3.982 | 338,296 | -0.00(-0.09%) |
Oct 30, 2013 | 4.004 | 4.014 | 3.986 | 3.986 | 504,113 | -0.02(-0.44%) |
Oct 29, 2013 | 3.997 | 4.011 | 3.993 | 4.004 | 542,227 | +0.01(+0.18%) |
Oct 28, 2013 | 4.025 | 4.025 | 3.989 | 3.997 | 797,554 | -0.03(-0.71%) |
Oct 25, 2013 | 4.025 | 4.029 | 4.000 | 4.025 | 496,425 | -0.00(-0.09%) |
Oct 24, 2013 | 4.000 | 4.036 | 3.993 | 4.029 | 531,597 | +0.04(+1.07%) |
Oct 23, 2013 | 4.018 | 4.018 | 3.975 | 3.986 | 828,129 | -0.04(-0.97%) |
Oct 22, 2013 | 4.011 | 4.036 | 4.004 | 4.025 | 648,726 | +0.02(+0.47%) |
Oct 21, 2013 | 3.971 | 4.013 | 3.971 | 4.006 | 899,213 | +0.05(+1.25%) |
Oct 18, 2013 | 3.946 | 3.970 | 3.932 | 3.957 | 448,988 | +0.01(+0.36%) |
Oct 17, 2013 | 3.911 | 3.943 | 3.907 | 3.943 | 625,567 | +0.04(+0.90%) |
Oct 16, 2013 | 3.897 | 3.907 | 3.890 | 3.907 | 479,057 | +0.02(+0.54%) |
Oct 15, 2013 | 3.883 | 3.900 | 3.868 | 3.886 | 596,187 | +0.00(+0.00%) |
Oct 14, 2013 | 3.876 | 3.906 | 3.865 | 3.886 | 486,698 | -0.01(-0.36%) |
Oct 11, 2013 | 3.861 | 3.904 | 3.854 | 3.900 | 430,324 | +0.04(+0.91%) |
Oct 10, 2013 | 3.847 | 3.876 | 3.840 | 3.865 | 377,267 | +0.04(+1.11%) |
Oct 09, 2013 | 3.823 | 3.826 | 3.798 | 3.823 | 581,322 | +0.00(+0.00%) |
Oct 08, 2013 | 3.854 | 3.868 | 3.812 | 3.823 | 570,819 | -0.04(-1.01%) |
Oct 07, 2013 | 3.872 | 3.879 | 3.854 | 3.861 | 420,388 | -0.04(-1.00%) |
Oct 04, 2013 | 3.854 | 3.904 | 3.851 | 3.900 | 464,304 | +0.04(+1.10%) |
Oct 03, 2013 | 3.868 | 3.872 | 3.826 | 3.858 | 589,150 | -0.01(-0.27%) |
Oct 02, 2013 | 3.844 | 3.876 | 3.816 | 3.868 | 451,465 | +0.00(+0.00%) |
Oct 01, 2013 | 3.837 | 3.868 | 3.823 | 3.868 | 423,586 | +0.00(+0.09%) |
Sep 27, 2013 | 3.840 | 3.865 | 3.830 | 3.865 | 468,755 | +0.01(+0.27%) |
Sep 26, 2013 | 3.833 | 3.854 | 3.830 | 3.854 | 500,985 | +0.01(+0.37%) |
Sep 25, 2013 | 3.840 | 3.845 | 3.823 | 3.840 | 417,960 | +0.00(+0.00%) |
Sep 24, 2013 | 3.819 | 3.844 | 3.812 | 3.840 | 424,969 | +0.01(+0.28%) |
Sep 23, 2013 | 3.830 | 3.833 | 3.801 | 3.830 | 529,436 | -0.00(-0.09%) |
Sep 20, 2013 | 3.868 | 3.868 | 3.812 | 3.833 | 656,825 | -0.04(-1.09%) |
Sep 19, 2013 | 3.883 | 3.883 | 3.858 | 3.876 | 559,884 | -0.01(-0.25%) |
Sep 18, 2013 | 3.840 | 3.892 | 3.815 | 3.885 | 699,749 | +0.05(+1.19%) |
Sep 17, 2013 | 3.840 | 3.843 | 3.812 | 3.840 | 654,681 | -0.01(-0.18%) |
Sep 16, 2013 | 3.843 | 3.849 | 3.822 | 3.847 | 536,623 | +0.02(+0.64%) |
Sep 13, 2013 | 3.808 | 3.826 | 3.794 | 3.822 | 388,255 | +0.01(+0.37%) |
Sep 12, 2013 | 3.829 | 3.829 | 3.798 | 3.808 | 314,328 | -0.01(-0.37%) |
Sep 11, 2013 | 3.819 | 3.833 | 3.793 | 3.822 | 774,244 | -0.02(-0.46%) |
Sep 10, 2013 | 3.829 | 3.843 | 3.819 | 3.840 | 342,664 | +0.02(+0.46%) |
Sep 09, 2013 | 3.801 | 3.822 | 3.794 | 3.822 | 651,681 | +0.01(+0.37%) |
Sep 06, 2013 | 3.787 | 3.812 | 3.763 | 3.808 | 402,812 | +0.03(+0.83%) |
Sep 05, 2013 | 3.773 | 3.787 | 3.773 | 3.777 | 389,995 | -0.00(-0.09%) |
Sep 04, 2013 | 3.766 | 3.780 | 3.756 | 3.780 | 563,803 | +0.01(+0.19%) |