Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.460 | 3.500 | 3.440 | 3.450 | 882,889 | +0.00(+0.00%) |
Nov 28, 2013 | 3.440 | 3.500 | 3.440 | 3.450 | 1,259,661 | +0.00(+0.00%) |
Nov 27, 2013 | 3.470 | 3.510 | 3.420 | 3.450 | 998,513 | -0.05(-1.43%) |
Nov 26, 2013 | 3.500 | 3.530 | 3.480 | 3.500 | 863,316 | -0.03(-0.85%) |
Nov 25, 2013 | 3.500 | 3.530 | 3.460 | 3.530 | 1,151,616 | +0.03(+0.86%) |
Nov 22, 2013 | 3.500 | 3.580 | 3.490 | 3.500 | 530,854 | +0.00(+0.00%) |
Nov 21, 2013 | 3.410 | 3.510 | 3.410 | 3.500 | 1,006,209 | +0.08(+2.34%) |
Nov 20, 2013 | 3.450 | 3.450 | 3.400 | 3.420 | 449,344 | -0.02(-0.58%) |
Nov 19, 2013 | 3.420 | 3.490 | 3.420 | 3.440 | 481,075 | +0.00(+0.00%) |
Nov 18, 2013 | 3.510 | 3.530 | 3.440 | 3.440 | 645,540 | -0.01(-0.29%) |
Nov 15, 2013 | 3.340 | 3.460 | 3.340 | 3.450 | 733,816 | +0.13(+3.92%) |
Nov 14, 2013 | 3.290 | 3.340 | 3.260 | 3.320 | 935,227 | +0.04(+1.22%) |
Nov 13, 2013 | 3.370 | 3.390 | 3.250 | 3.280 | 1,079,838 | -0.09(-2.67%) |
Nov 12, 2013 | 3.400 | 3.410 | 3.360 | 3.370 | 3,018,135 | -0.03(-0.88%) |
Nov 11, 2013 | 3.420 | 3.450 | 3.400 | 3.400 | 352,942 | -0.03(-0.87%) |
Nov 08, 2013 | 3.410 | 3.460 | 3.370 | 3.430 | 535,348 | +0.01(+0.29%) |
Nov 07, 2013 | 3.500 | 3.520 | 3.410 | 3.420 | 749,291 | -0.08(-2.29%) |
Nov 06, 2013 | 3.520 | 3.530 | 3.500 | 3.500 | 361,398 | +0.00(+0.00%) |
Nov 05, 2013 | 3.520 | 3.540 | 3.480 | 3.500 | 751,025 | -0.04(-1.13%) |
Nov 04, 2013 | 3.550 | 3.550 | 3.490 | 3.540 | 715,279 | +0.01(+0.28%) |
Nov 01, 2013 | 3.580 | 3.580 | 3.480 | 3.530 | 1,883,460 | -0.04(-1.12%) |
Oct 31, 2013 | 3.550 | 3.630 | 3.550 | 3.570 | 1,457,258 | +0.00(+0.00%) |
Oct 30, 2013 | 3.580 | 3.630 | 3.480 | 3.570 | 1,953,871 | -0.04(-1.11%) |
Oct 29, 2013 | 3.650 | 3.690 | 3.580 | 3.610 | 907,663 | -0.04(-1.10%) |
Oct 28, 2013 | 3.660 | 3.680 | 3.630 | 3.650 | 852,921 | -0.01(-0.27%) |
Oct 25, 2013 | 3.670 | 3.710 | 3.650 | 3.660 | 998,545 | -0.02(-0.54%) |
Oct 24, 2013 | 3.740 | 3.780 | 3.670 | 3.680 | 989,226 | -0.04(-1.08%) |
Oct 23, 2013 | 3.760 | 3.770 | 3.710 | 3.720 | 498,345 | -0.07(-1.85%) |
Oct 22, 2013 | 3.660 | 3.820 | 3.650 | 3.790 | 675,945 | +0.13(+3.55%) |
Oct 21, 2013 | 3.600 | 3.660 | 3.600 | 3.660 | 493,967 | +0.08(+2.23%) |
Oct 18, 2013 | 3.660 | 3.680 | 3.580 | 3.580 | 791,525 | -0.05(-1.38%) |
Oct 17, 2013 | 3.510 | 3.660 | 3.490 | 3.630 | 821,681 | +0.12(+3.42%) |
Oct 16, 2013 | 3.570 | 3.570 | 3.490 | 3.510 | 2,476,840 | -0.03(-0.85%) |
Oct 15, 2013 | 3.490 | 3.580 | 3.480 | 3.540 | 925,281 | +0.05(+1.43%) |
Oct 11, 2013 | 3.490 | 3.490 | 3.490 | 0 | -0.01(-0.29%) | |
Oct 10, 2013 | 3.570 | 3.570 | 3.490 | 3.500 | 1,021,804 | -0.03(-0.85%) |
Oct 09, 2013 | 3.500 | 3.570 | 3.500 | 3.530 | 418,444 | +0.03(+0.86%) |
Oct 08, 2013 | 3.610 | 3.620 | 3.490 | 3.500 | 888,322 | -0.11(-3.05%) |
Oct 07, 2013 | 3.620 | 3.660 | 3.610 | 3.610 | 225,259 | -0.01(-0.28%) |
Oct 04, 2013 | 3.650 | 3.680 | 3.610 | 3.620 | 369,070 | -0.03(-0.82%) |
Oct 03, 2013 | 3.700 | 3.730 | 3.640 | 3.650 | 889,068 | -0.05(-1.35%) |
Oct 02, 2013 | 3.740 | 3.750 | 3.690 | 3.700 | 609,881 | -0.06(-1.60%) |
Oct 01, 2013 | 3.810 | 3.820 | 3.720 | 3.760 | 455,947 | -0.10(-2.59%) |
Sep 30, 2013 | 3.730 | 3.860 | 3.690 | 3.860 | 1,661,805 | +0.12(+3.21%) |
Sep 27, 2013 | 3.770 | 3.780 | 3.740 | 3.740 | 457,912 | -0.04(-1.06%) |
Sep 26, 2013 | 3.800 | 3.810 | 3.760 | 3.780 | 213,820 | -0.02(-0.53%) |
Sep 25, 2013 | 3.780 | 3.830 | 3.765 | 3.800 | 361,721 | +0.05(+1.33%) |
Sep 24, 2013 | 3.760 | 3.800 | 3.750 | 3.750 | 522,447 | -0.01(-0.27%) |
Sep 23, 2013 | 3.850 | 3.860 | 3.760 | 3.760 | 732,241 | -0.10(-2.59%) |
Sep 20, 2013 | 3.840 | 3.870 | 3.800 | 3.860 | 1,420,518 | +0.01(+0.26%) |
Sep 19, 2013 | 3.890 | 3.930 | 3.830 | 3.850 | 422,894 | -0.04(-1.03%) |
Sep 18, 2013 | 3.860 | 3.920 | 3.800 | 3.890 | 591,994 | +0.06(+1.57%) |
Sep 17, 2013 | 3.910 | 3.910 | 3.800 | 3.830 | 493,460 | -0.07(-1.79%) |
Sep 16, 2013 | 3.800 | 3.910 | 3.790 | 3.900 | 712,639 | +0.11(+2.90%) |
Sep 13, 2013 | 3.880 | 3.890 | 3.760 | 3.790 | 809,951 | -0.11(-2.82%) |
Sep 12, 2013 | 3.970 | 3.980 | 3.880 | 3.900 | 519,460 | -0.08(-2.01%) |
Sep 11, 2013 | 3.960 | 4.010 | 3.920 | 3.980 | 432,595 | +0.01(+0.25%) |
Sep 10, 2013 | 3.980 | 4.020 | 3.910 | 3.970 | 1,074,705 | +0.01(+0.25%) |
Sep 09, 2013 | 3.850 | 3.980 | 3.830 | 3.960 | 744,270 | +0.13(+3.39%) |
Sep 06, 2013 | 3.800 | 3.885 | 3.790 | 3.830 | 460,147 | +0.05(+1.32%) |
Sep 05, 2013 | 3.760 | 3.820 | 3.730 | 3.780 | 508,884 | +0.04(+1.07%) |
Sep 04, 2013 | 3.750 | 3.760 | 3.700 | 3.740 | 323,750 | -0.01(-0.27%) |