Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 3.794 | 3.801 | 3.773 | 3.773 | 577,845 | +0.00(+0.00%) |
Aug 30, 2013 | 3.794 | 3.794 | 3.756 | 3.773 | 468,327 | -0.01(-0.19%) |
Aug 29, 2013 | 3.756 | 3.785 | 3.756 | 3.780 | 529,821 | +0.01(+0.37%) |
Aug 28, 2013 | 3.763 | 3.780 | 3.759 | 3.766 | 452,699 | +0.00(+0.09%) |
Aug 27, 2013 | 3.787 | 3.787 | 3.759 | 3.763 | 611,953 | -0.05(-1.38%) |
Aug 26, 2013 | 3.815 | 3.833 | 3.812 | 3.815 | 587,277 | +0.00(+0.00%) |
Aug 23, 2013 | 3.780 | 3.815 | 3.777 | 3.815 | 491,113 | +0.04(+0.93%) |
Aug 22, 2013 | 3.763 | 3.798 | 3.756 | 3.780 | 909,473 | +0.02(+0.47%) |
Aug 21, 2013 | 3.763 | 3.782 | 3.745 | 3.763 | 780,396 | -0.01(-0.25%) |
Aug 20, 2013 | 3.737 | 3.779 | 3.730 | 3.772 | 860,093 | +0.02(+0.65%) |
Aug 19, 2013 | 3.751 | 3.761 | 3.723 | 3.748 | 526,286 | -0.01(-0.28%) |
Aug 16, 2013 | 3.730 | 3.772 | 3.730 | 3.758 | 763,292 | +0.01(+0.28%) |
Aug 15, 2013 | 3.772 | 3.772 | 3.723 | 3.748 | 999,013 | -0.03(-0.92%) |
Aug 14, 2013 | 3.796 | 3.800 | 3.782 | 3.782 | 462,052 | -0.01(-0.18%) |
Aug 13, 2013 | 3.810 | 3.814 | 3.789 | 3.789 | 648,112 | -0.01(-0.27%) |
Aug 12, 2013 | 3.789 | 3.803 | 3.789 | 3.800 | 447,756 | -0.01(-0.36%) |
Aug 09, 2013 | 3.807 | 3.817 | 3.796 | 3.814 | 543,326 | +0.00(+0.00%) |
Aug 08, 2013 | 3.824 | 3.828 | 3.807 | 3.814 | 258,705 | +0.01(+0.18%) |
Aug 07, 2013 | 3.821 | 3.821 | 3.796 | 3.807 | 401,412 | -0.02(-0.63%) |
Aug 06, 2013 | 3.824 | 3.831 | 3.800 | 3.831 | 744,794 | +0.00(+0.00%) |
Aug 05, 2013 | 3.831 | 3.845 | 3.828 | 3.831 | 509,471 | -0.01(-0.27%) |
Aug 02, 2013 | 3.824 | 3.852 | 3.824 | 3.841 | 553,040 | +0.00(+0.09%) |
Aug 01, 2013 | 3.831 | 3.855 | 3.831 | 3.838 | 601,309 | +0.02(+0.45%) |
Jul 31, 2013 | 3.817 | 3.838 | 3.810 | 3.821 | 563,590 | +0.01(+0.36%) |
Jul 30, 2013 | 3.814 | 3.824 | 3.807 | 3.807 | 535,571 | -0.01(-0.18%) |
Jul 29, 2013 | 3.810 | 3.821 | 3.800 | 3.814 | 632,380 | +0.00(+0.09%) |
Jul 26, 2013 | 3.814 | 3.824 | 3.803 | 3.810 | 294,678 | -0.01(-0.36%) |
Jul 25, 2013 | 3.803 | 3.828 | 3.803 | 3.824 | 281,788 | +0.01(+0.27%) |
Jul 24, 2013 | 3.834 | 3.845 | 3.810 | 3.814 | 429,408 | -0.01(-0.37%) |
Jul 23, 2013 | 3.824 | 3.837 | 3.821 | 3.828 | 461,075 | +0.01(+0.19%) |
Jul 22, 2013 | 3.841 | 3.876 | 3.821 | 3.821 | 653,042 | -0.02(-0.60%) |
Jul 19, 2013 | 3.840 | 3.854 | 3.827 | 3.844 | 435,771 | -0.02(-0.53%) |
Jul 18, 2013 | 3.854 | 3.871 | 3.847 | 3.865 | 585,656 | +0.02(+0.54%) |
Jul 17, 2013 | 3.854 | 3.858 | 3.834 | 3.844 | 328,481 | +0.00(+0.09%) |
Jul 16, 2013 | 3.858 | 3.861 | 3.818 | 3.840 | 537,144 | -0.02(-0.53%) |
Jul 15, 2013 | 3.854 | 3.865 | 3.851 | 3.861 | 732,681 | +0.01(+0.36%) |
Jul 12, 2013 | 3.847 | 3.854 | 3.837 | 3.847 | 441,826 | -0.02(-0.44%) |
Jul 11, 2013 | 3.840 | 3.864 | 3.834 | 3.864 | 524,939 | +0.04(+1.17%) |
Jul 10, 2013 | 3.820 | 3.827 | 3.811 | 3.820 | 465,225 | -0.00(-0.09%) |
Jul 09, 2013 | 3.806 | 3.830 | 3.803 | 3.823 | 940,909 | +0.02(+0.54%) |
Jul 08, 2013 | 3.792 | 3.809 | 3.789 | 3.803 | 501,369 | +0.02(+0.55%) |
Jul 05, 2013 | 3.785 | 3.799 | 3.758 | 3.782 | 583,482 | +0.01(+0.27%) |
Jul 03, 2013 | 3.754 | 3.775 | 3.737 | 3.772 | 504,699 | -0.01(-0.18%) |
Jul 02, 2013 | 3.758 | 3.806 | 3.751 | 3.778 | 886,036 | +0.01(+0.27%) |