Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.027 | 4.041 | 4.009 | 4.013 | 335,746 | -0.00(-0.09%) |
Oct 30, 2013 | 4.034 | 4.045 | 4.016 | 4.016 | 500,312 | -0.02(-0.44%) |
Oct 29, 2013 | 4.027 | 4.041 | 4.023 | 4.034 | 538,139 | +0.01(+0.18%) |
Oct 28, 2013 | 4.056 | 4.056 | 4.020 | 4.027 | 791,542 | -0.03(-0.71%) |
Oct 25, 2013 | 4.056 | 4.059 | 4.030 | 4.056 | 492,682 | -0.00(-0.09%) |
Oct 24, 2013 | 4.030 | 4.066 | 4.023 | 4.059 | 527,589 | +0.04(+1.07%) |
Oct 23, 2013 | 4.048 | 4.048 | 4.005 | 4.016 | 821,886 | -0.04(-0.97%) |
Oct 22, 2013 | 4.041 | 4.066 | 4.034 | 4.056 | 643,836 | +0.02(+0.47%) |
Oct 21, 2013 | 4.001 | 4.044 | 4.001 | 4.037 | 892,434 | +0.05(+1.25%) |
Oct 18, 2013 | 3.976 | 4.000 | 3.962 | 3.987 | 445,604 | +0.01(+0.36%) |
Oct 17, 2013 | 3.941 | 3.973 | 3.937 | 3.973 | 620,851 | +0.04(+0.90%) |
Oct 16, 2013 | 3.926 | 3.937 | 3.919 | 3.937 | 475,445 | +0.02(+0.54%) |
Oct 15, 2013 | 3.912 | 3.930 | 3.898 | 3.916 | 591,693 | +0.00(+0.00%) |
Oct 14, 2013 | 3.905 | 3.936 | 3.894 | 3.916 | 483,028 | -0.01(-0.36%) |
Oct 11, 2013 | 3.891 | 3.933 | 3.884 | 3.930 | 427,079 | +0.04(+0.91%) |
Oct 10, 2013 | 3.877 | 3.905 | 3.869 | 3.894 | 374,423 | +0.04(+1.11%) |
Oct 09, 2013 | 3.852 | 3.855 | 3.827 | 3.852 | 576,939 | +0.00(+0.00%) |
Oct 08, 2013 | 3.884 | 3.898 | 3.841 | 3.852 | 566,516 | -0.04(-1.01%) |
Oct 07, 2013 | 3.901 | 3.909 | 3.884 | 3.891 | 417,219 | -0.04(-1.00%) |
Oct 04, 2013 | 3.884 | 3.933 | 3.880 | 3.930 | 460,804 | +0.04(+1.10%) |
Oct 03, 2013 | 3.898 | 3.901 | 3.855 | 3.887 | 584,708 | -0.01(-0.27%) |
Oct 02, 2013 | 3.873 | 3.905 | 3.845 | 3.898 | 448,061 | +0.00(+0.00%) |
Oct 01, 2013 | 3.866 | 3.898 | 3.852 | 3.898 | 420,393 | +0.00(+0.09%) |
Sep 27, 2013 | 3.869 | 3.894 | 3.859 | 3.894 | 465,221 | +0.01(+0.27%) |
Sep 26, 2013 | 3.862 | 3.884 | 3.859 | 3.884 | 497,208 | +0.01(+0.37%) |
Sep 25, 2013 | 3.869 | 3.874 | 3.852 | 3.869 | 414,809 | +0.00(+0.00%) |
Sep 24, 2013 | 3.848 | 3.873 | 3.841 | 3.869 | 421,765 | +0.01(+0.28%) |
Sep 23, 2013 | 3.859 | 3.862 | 3.830 | 3.859 | 525,444 | -0.00(-0.09%) |
Sep 20, 2013 | 3.898 | 3.898 | 3.841 | 3.862 | 651,874 | -0.04(-1.09%) |
Sep 19, 2013 | 3.912 | 3.912 | 3.887 | 3.905 | 555,663 | -0.01(-0.25%) |
Sep 18, 2013 | 3.869 | 3.922 | 3.844 | 3.915 | 694,473 | +0.05(+1.19%) |
Sep 17, 2013 | 3.869 | 3.872 | 3.841 | 3.869 | 649,745 | -0.01(-0.18%) |
Sep 16, 2013 | 3.872 | 3.878 | 3.851 | 3.876 | 532,578 | +0.02(+0.64%) |
Sep 13, 2013 | 3.837 | 3.855 | 3.823 | 3.851 | 385,328 | +0.01(+0.37%) |
Sep 12, 2013 | 3.858 | 3.858 | 3.826 | 3.837 | 311,958 | -0.01(-0.37%) |
Sep 11, 2013 | 3.848 | 3.862 | 3.822 | 3.851 | 768,407 | -0.02(-0.46%) |
Sep 10, 2013 | 3.858 | 3.872 | 3.848 | 3.869 | 340,081 | +0.02(+0.46%) |
Sep 09, 2013 | 3.830 | 3.851 | 3.823 | 3.851 | 646,768 | +0.01(+0.37%) |
Sep 06, 2013 | 3.816 | 3.841 | 3.791 | 3.837 | 399,775 | +0.03(+0.83%) |
Sep 05, 2013 | 3.802 | 3.815 | 3.802 | 3.805 | 387,055 | -0.00(-0.09%) |
Sep 04, 2013 | 3.795 | 3.809 | 3.784 | 3.809 | 559,552 | +0.01(+0.19%) |
Sep 03, 2013 | 3.823 | 3.830 | 3.802 | 3.802 | 573,489 | +0.00(+0.00%) |
Aug 30, 2013 | 3.823 | 3.823 | 3.784 | 3.802 | 464,797 | -0.01(-0.19%) |
Aug 29, 2013 | 3.784 | 3.814 | 3.784 | 3.809 | 525,826 | +0.01(+0.37%) |
Aug 28, 2013 | 3.791 | 3.809 | 3.788 | 3.795 | 449,286 | +0.00(+0.09%) |
Aug 27, 2013 | 3.816 | 3.816 | 3.788 | 3.791 | 607,340 | -0.05(-1.38%) |
Aug 26, 2013 | 3.844 | 3.862 | 3.841 | 3.844 | 582,849 | +0.00(+0.00%) |
Aug 23, 2013 | 3.809 | 3.844 | 3.805 | 3.844 | 487,410 | +0.04(+0.93%) |
Aug 22, 2013 | 3.791 | 3.826 | 3.784 | 3.809 | 902,617 | +0.02(+0.47%) |
Aug 21, 2013 | 3.791 | 3.811 | 3.774 | 3.791 | 774,512 | -0.01(-0.25%) |
Aug 20, 2013 | 3.766 | 3.808 | 3.759 | 3.801 | 853,608 | +0.02(+0.65%) |
Aug 19, 2013 | 3.780 | 3.790 | 3.752 | 3.776 | 522,318 | -0.01(-0.28%) |
Aug 16, 2013 | 3.759 | 3.801 | 3.759 | 3.787 | 757,537 | +0.01(+0.28%) |
Aug 15, 2013 | 3.801 | 3.801 | 3.752 | 3.776 | 991,481 | -0.03(-0.92%) |
Aug 14, 2013 | 3.825 | 3.829 | 3.811 | 3.811 | 458,569 | -0.01(-0.18%) |
Aug 13, 2013 | 3.839 | 3.843 | 3.818 | 3.818 | 643,226 | -0.01(-0.27%) |
Aug 12, 2013 | 3.818 | 3.832 | 3.818 | 3.829 | 444,380 | -0.01(-0.36%) |
Aug 09, 2013 | 3.836 | 3.846 | 3.825 | 3.843 | 539,230 | +0.00(+0.00%) |
Aug 08, 2013 | 3.853 | 3.857 | 3.836 | 3.843 | 256,755 | +0.01(+0.18%) |
Aug 07, 2013 | 3.850 | 3.850 | 3.825 | 3.836 | 398,385 | -0.02(-0.63%) |
Aug 06, 2013 | 3.853 | 3.860 | 3.829 | 3.860 | 739,179 | +0.00(+0.00%) |
Aug 05, 2013 | 3.860 | 3.874 | 3.857 | 3.860 | 505,630 | -0.01(-0.27%) |
Aug 02, 2013 | 3.853 | 3.881 | 3.853 | 3.871 | 548,871 | +0.00(+0.09%) |