Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.050 | 4.061 | 4.025 | 4.043 | 310,140 | +0.01(+0.18%) |
Nov 27, 2013 | 4.007 | 4.039 | 4.007 | 4.036 | 354,250 | +0.02(+0.54%) |
Nov 26, 2013 | 4.007 | 4.028 | 4.007 | 4.014 | 498,347 | -0.00(-0.09%) |
Nov 25, 2013 | 4.108 | 4.108 | 4.014 | 4.018 | 673,759 | -0.03(-0.80%) |
Nov 22, 2013 | 4.036 | 4.050 | 4.036 | 4.050 | 655,184 | +0.01(+0.18%) |
Nov 21, 2013 | 4.021 | 4.043 | 4.017 | 4.043 | 483,226 | +0.03(+0.81%) |
Nov 20, 2013 | 4.018 | 4.028 | 3.999 | 4.010 | 433,621 | -0.01(-0.24%) |
Nov 19, 2013 | 4.017 | 4.020 | 4.006 | 4.020 | 626,032 | +0.00(+0.09%) |
Nov 18, 2013 | 4.027 | 4.034 | 4.006 | 4.017 | 919,992 | +0.00(+0.00%) |
Nov 15, 2013 | 4.017 | 4.020 | 4.006 | 4.017 | 671,395 | +0.00(+0.00%) |
Nov 14, 2013 | 3.995 | 4.017 | 3.991 | 4.017 | 548,989 | +0.03(+0.81%) |
Nov 12, 2013 | 3.981 | 3.988 | 3.963 | 3.984 | 466,896 | +0.00(+0.09%) |
Nov 11, 2013 | 3.966 | 3.991 | 3.963 | 3.981 | 382,672 | +0.01(+0.36%) |
Nov 08, 2013 | 3.977 | 3.984 | 3.952 | 3.966 | 797,934 | +0.00(+0.00%) |
Nov 07, 2013 | 4.017 | 4.017 | 3.963 | 3.966 | 443,375 | -0.04(-0.98%) |
Nov 06, 2013 | 4.006 | 4.019 | 3.941 | 4.006 | 1,954,647 | -0.01(-0.18%) |
Nov 05, 2013 | 3.999 | 4.017 | 3.991 | 4.013 | 640,036 | -0.00(-0.09%) |
Nov 04, 2013 | 3.999 | 4.017 | 3.999 | 4.017 | 488,925 | +0.02(+0.45%) |
Nov 01, 2013 | 4.024 | 4.024 | 3.995 | 3.999 | 621,186 | -0.01(-0.36%) |
Oct 31, 2013 | 4.027 | 4.042 | 4.009 | 4.013 | 335,714 | -0.00(-0.09%) |
Oct 30, 2013 | 4.034 | 4.045 | 4.017 | 4.017 | 500,266 | -0.02(-0.44%) |
Oct 29, 2013 | 4.027 | 4.042 | 4.024 | 4.034 | 538,089 | +0.01(+0.18%) |
Oct 28, 2013 | 4.056 | 4.056 | 4.020 | 4.027 | 791,468 | -0.03(-0.71%) |
Oct 25, 2013 | 4.056 | 4.060 | 4.031 | 4.056 | 492,636 | -0.00(-0.09%) |
Oct 24, 2013 | 4.031 | 4.067 | 4.024 | 4.060 | 527,540 | +0.04(+1.07%) |
Oct 23, 2013 | 4.049 | 4.049 | 4.006 | 4.017 | 821,809 | -0.04(-0.97%) |
Oct 22, 2013 | 4.042 | 4.067 | 4.034 | 4.056 | 643,775 | +0.02(+0.47%) |
Oct 21, 2013 | 4.001 | 4.044 | 4.001 | 4.037 | 892,350 | +0.05(+1.25%) |
Oct 18, 2013 | 3.976 | 4.001 | 3.962 | 3.987 | 445,562 | +0.01(+0.36%) |
Oct 17, 2013 | 3.941 | 3.973 | 3.937 | 3.973 | 620,793 | +0.04(+0.90%) |
Oct 16, 2013 | 3.927 | 3.937 | 3.920 | 3.937 | 475,400 | +0.02(+0.54%) |
Oct 15, 2013 | 3.912 | 3.930 | 3.898 | 3.916 | 591,637 | +0.00(+0.00%) |
Oct 14, 2013 | 3.905 | 3.936 | 3.895 | 3.916 | 482,983 | -0.01(-0.36%) |
Oct 11, 2013 | 3.891 | 3.934 | 3.884 | 3.930 | 427,039 | +0.04(+0.91%) |
Oct 10, 2013 | 3.877 | 3.905 | 3.870 | 3.895 | 374,388 | +0.04(+1.11%) |
Oct 09, 2013 | 3.852 | 3.856 | 3.827 | 3.852 | 576,885 | +0.00(+0.00%) |
Oct 08, 2013 | 3.884 | 3.898 | 3.841 | 3.852 | 566,463 | -0.04(-1.01%) |
Oct 07, 2013 | 3.902 | 3.909 | 3.884 | 3.891 | 417,179 | -0.04(-1.00%) |
Oct 04, 2013 | 3.884 | 3.934 | 3.880 | 3.930 | 460,761 | +0.04(+1.10%) |
Oct 03, 2013 | 3.898 | 3.902 | 3.856 | 3.888 | 584,654 | -0.01(-0.27%) |
Oct 02, 2013 | 3.873 | 3.905 | 3.845 | 3.898 | 448,019 | +0.00(+0.00%) |
Oct 01, 2013 | 3.866 | 3.898 | 3.852 | 3.898 | 420,354 | +0.00(+0.09%) |
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%) |