Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.870 | 3.895 | 3.859 | 3.895 | 465,178 | +0.01(+0.27%) |
Sep 26, 2013 | 3.863 | 3.884 | 3.859 | 3.884 | 497,162 | +0.01(+0.37%) |
Sep 25, 2013 | 3.870 | 3.875 | 3.852 | 3.870 | 414,770 | +0.00(+0.00%) |
Sep 24, 2013 | 3.848 | 3.873 | 3.841 | 3.870 | 421,726 | +0.01(+0.28%) |
Sep 23, 2013 | 3.859 | 3.863 | 3.831 | 3.859 | 525,395 | -0.00(-0.09%) |
Sep 20, 2013 | 3.898 | 3.898 | 3.841 | 3.863 | 651,813 | -0.04(-1.09%) |
Sep 19, 2013 | 3.912 | 3.912 | 3.888 | 3.905 | 555,611 | -0.01(-0.25%) |
Sep 18, 2013 | 3.869 | 3.922 | 3.844 | 3.915 | 694,408 | +0.05(+1.19%) |
Sep 17, 2013 | 3.869 | 3.872 | 3.841 | 3.869 | 649,685 | -0.01(-0.18%) |
Sep 16, 2013 | 3.873 | 3.879 | 3.851 | 3.876 | 532,528 | +0.02(+0.64%) |
Sep 13, 2013 | 3.837 | 3.855 | 3.823 | 3.851 | 385,292 | +0.01(+0.37%) |
Sep 12, 2013 | 3.859 | 3.859 | 3.827 | 3.837 | 311,929 | -0.01(-0.37%) |
Sep 11, 2013 | 3.848 | 3.862 | 3.822 | 3.851 | 768,335 | -0.02(-0.46%) |
Sep 10, 2013 | 3.859 | 3.873 | 3.848 | 3.869 | 340,049 | +0.02(+0.46%) |
Sep 09, 2013 | 3.830 | 3.851 | 3.823 | 3.851 | 646,707 | +0.01(+0.37%) |
Sep 06, 2013 | 3.816 | 3.841 | 3.792 | 3.837 | 399,737 | +0.03(+0.83%) |
Sep 05, 2013 | 3.802 | 3.816 | 3.802 | 3.806 | 387,018 | -0.00(-0.09%) |
Sep 04, 2013 | 3.795 | 3.809 | 3.784 | 3.809 | 559,500 | +0.01(+0.19%) |
Sep 03, 2013 | 3.823 | 3.830 | 3.802 | 3.802 | 573,435 | +0.00(+0.00%) |
Aug 30, 2013 | 3.823 | 3.823 | 3.784 | 3.802 | 464,753 | -0.01(-0.19%) |
Aug 29, 2013 | 3.784 | 3.814 | 3.784 | 3.809 | 525,777 | +0.01(+0.37%) |
Aug 28, 2013 | 3.792 | 3.809 | 3.788 | 3.795 | 449,244 | +0.00(+0.09%) |
Aug 27, 2013 | 3.816 | 3.816 | 3.788 | 3.792 | 607,283 | -0.05(-1.38%) |
Aug 26, 2013 | 3.844 | 3.862 | 3.841 | 3.844 | 582,795 | +0.00(+0.00%) |
Aug 23, 2013 | 3.809 | 3.844 | 3.806 | 3.844 | 487,365 | +0.04(+0.93%) |
Aug 22, 2013 | 3.792 | 3.827 | 3.784 | 3.809 | 902,532 | +0.02(+0.47%) |
Aug 21, 2013 | 3.792 | 3.811 | 3.774 | 3.792 | 774,440 | -0.01(-0.25%) |
Aug 20, 2013 | 3.766 | 3.808 | 3.759 | 3.801 | 853,528 | +0.02(+0.65%) |
Aug 19, 2013 | 3.780 | 3.790 | 3.752 | 3.777 | 522,270 | -0.01(-0.28%) |
Aug 16, 2013 | 3.759 | 3.801 | 3.759 | 3.787 | 757,467 | +0.01(+0.28%) |
Aug 15, 2013 | 3.801 | 3.801 | 3.752 | 3.777 | 991,388 | -0.03(-0.92%) |
Aug 14, 2013 | 3.826 | 3.829 | 3.812 | 3.812 | 458,526 | -0.01(-0.18%) |
Aug 13, 2013 | 3.840 | 3.843 | 3.819 | 3.819 | 643,165 | -0.01(-0.27%) |
Aug 12, 2013 | 3.819 | 3.833 | 3.819 | 3.829 | 444,339 | -0.01(-0.36%) |
Aug 09, 2013 | 3.836 | 3.846 | 3.826 | 3.843 | 539,179 | +0.00(+0.00%) |
Aug 08, 2013 | 3.853 | 3.857 | 3.836 | 3.843 | 256,730 | +0.01(+0.18%) |
Aug 07, 2013 | 3.850 | 3.850 | 3.826 | 3.836 | 398,348 | -0.02(-0.63%) |
Aug 06, 2013 | 3.853 | 3.860 | 3.829 | 3.860 | 739,110 | +0.00(+0.00%) |
Aug 05, 2013 | 3.860 | 3.874 | 3.857 | 3.860 | 505,583 | -0.01(-0.27%) |
Aug 02, 2013 | 3.853 | 3.881 | 3.853 | 3.871 | 548,819 | +0.00(+0.09%) |
Aug 01, 2013 | 3.860 | 3.885 | 3.860 | 3.867 | 596,720 | +0.02(+0.45%) |
Jul 31, 2013 | 3.846 | 3.867 | 3.840 | 3.850 | 559,289 | +0.01(+0.36%) |
Jul 30, 2013 | 3.843 | 3.853 | 3.836 | 3.836 | 531,484 | -0.01(-0.18%) |
Jul 29, 2013 | 3.840 | 3.850 | 3.829 | 3.843 | 627,554 | +0.00(+0.09%) |
Jul 26, 2013 | 3.843 | 3.853 | 3.833 | 3.840 | 292,429 | -0.01(-0.36%) |
Jul 25, 2013 | 3.833 | 3.857 | 3.833 | 3.853 | 279,637 | +0.01(+0.27%) |
Jul 24, 2013 | 3.864 | 3.874 | 3.840 | 3.843 | 426,131 | -0.01(-0.37%) |
Jul 23, 2013 | 3.853 | 3.867 | 3.850 | 3.857 | 457,556 | +0.01(+0.19%) |
Jul 22, 2013 | 3.871 | 3.906 | 3.850 | 3.850 | 648,058 | -0.02(-0.60%) |
Jul 19, 2013 | 3.870 | 3.884 | 3.856 | 3.873 | 432,445 | -0.02(-0.53%) |
Jul 18, 2013 | 3.884 | 3.901 | 3.877 | 3.894 | 581,186 | +0.02(+0.54%) |
Jul 17, 2013 | 3.884 | 3.887 | 3.863 | 3.873 | 325,974 | +0.00(+0.09%) |
Jul 16, 2013 | 3.887 | 3.891 | 3.848 | 3.870 | 533,045 | -0.02(-0.53%) |
Jul 15, 2013 | 3.884 | 3.894 | 3.880 | 3.891 | 727,090 | +0.01(+0.36%) |
Jul 12, 2013 | 3.877 | 3.884 | 3.866 | 3.877 | 438,455 | -0.02(-0.44%) |
Jul 11, 2013 | 3.870 | 3.894 | 3.863 | 3.894 | 520,933 | +0.05(+1.17%) |
Jul 10, 2013 | 3.849 | 3.856 | 3.840 | 3.849 | 461,675 | -0.00(-0.09%) |
Jul 09, 2013 | 3.835 | 3.860 | 3.832 | 3.853 | 933,728 | +0.02(+0.54%) |
Jul 08, 2013 | 3.821 | 3.839 | 3.818 | 3.832 | 497,543 | +0.02(+0.55%) |
Jul 05, 2013 | 3.814 | 3.828 | 3.787 | 3.811 | 579,029 | +0.01(+0.27%) |
Jul 03, 2013 | 3.783 | 3.804 | 3.766 | 3.801 | 500,847 | -0.01(-0.18%) |
Jul 02, 2013 | 3.787 | 3.835 | 3.780 | 3.808 | 879,274 | +0.01(+0.27%) |