Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.392 | 5.397 | 5.353 | 5.375 | 408,726 | +0.01(+0.25%) |
Jul 30, 2013 | 5.366 | 5.375 | 5.344 | 5.362 | 504,437 | +0.02(+0.33%) |
Jul 29, 2013 | 5.349 | 5.360 | 5.331 | 5.344 | 414,038 | -0.01(-0.16%) |
Jul 26, 2013 | 5.314 | 5.353 | 5.300 | 5.353 | 562,716 | +0.03(+0.58%) |
Jul 25, 2013 | 5.296 | 5.322 | 5.278 | 5.322 | 278,563 | +0.02(+0.41%) |
Jul 24, 2013 | 5.287 | 5.314 | 5.287 | 5.300 | 405,644 | +0.00(+0.08%) |
Jul 23, 2013 | 5.296 | 5.296 | 5.270 | 5.296 | 220,699 | +0.03(+0.58%) |
Jul 22, 2013 | 5.278 | 5.283 | 5.261 | 5.265 | 190,842 | -0.01(-0.11%) |
Jul 19, 2013 | 5.280 | 5.297 | 5.267 | 5.271 | 261,108 | -0.02(-0.41%) |
Jul 18, 2013 | 5.258 | 5.297 | 5.258 | 5.293 | 276,433 | +0.05(+1.00%) |
Jul 17, 2013 | 5.267 | 5.271 | 5.241 | 5.241 | 208,010 | -0.00(-0.00%) |
Jul 16, 2013 | 5.271 | 5.271 | 5.228 | 5.241 | 236,010 | -0.03(-0.57%) |
Jul 15, 2013 | 5.241 | 5.289 | 5.241 | 5.271 | 248,854 | +0.04(+0.75%) |
Jul 12, 2013 | 5.219 | 5.245 | 5.219 | 5.232 | 205,430 | +0.01(+0.25%) |
Jul 11, 2013 | 5.219 | 5.219 | 5.193 | 5.219 | 190,414 | +0.06(+1.18%) |
Jul 10, 2013 | 5.167 | 5.176 | 5.136 | 5.158 | 382,384 | -0.00(-0.08%) |
Jul 09, 2013 | 5.158 | 5.176 | 5.110 | 5.163 | 224,123 | +0.05(+1.02%) |
Jul 08, 2013 | 5.123 | 5.132 | 5.097 | 5.110 | 252,220 | +0.03(+0.60%) |
Jul 05, 2013 | 5.106 | 5.106 | 5.045 | 5.080 | 418,239 | +0.04(+0.86%) |
Jul 03, 2013 | 4.989 | 5.048 | 4.989 | 5.036 | 331,245 | -0.03(-0.69%) |
Jul 02, 2013 | 5.110 | 5.110 | 5.049 | 5.071 | 234,010 | +0.02(+0.34%) |
Jul 01, 2013 | 5.063 | 5.076 | 5.041 | 5.054 | 306,942 | +0.03(+0.61%) |
Jun 28, 2013 | 5.028 | 5.058 | 5.015 | 5.023 | 375,521 | -0.01(-0.17%) |
Jun 27, 2013 | 5.002 | 5.036 | 4.997 | 5.032 | 519,017 | +0.06(+1.22%) |
Jun 26, 2013 | 4.941 | 4.984 | 4.941 | 4.971 | 526,432 | +0.06(+1.15%) |
Jun 25, 2013 | 4.889 | 4.923 | 4.858 | 4.915 | 400,493 | +0.07(+1.53%) |
Jun 24, 2013 | 4.897 | 4.923 | 4.802 | 4.841 | 626,799 | -0.12(-2.37%) |
Jun 21, 2013 | 5.002 | 5.006 | 4.906 | 4.958 | 1,109,272 | -0.02(-0.44%) |
Jun 20, 2013 | 5.076 | 5.076 | 4.939 | 4.980 | 772,653 | -0.11(-2.22%) |
Jun 19, 2013 | 5.128 | 5.145 | 5.089 | 5.093 | 626,962 | -0.04(-0.79%) |
Jun 18, 2013 | 5.082 | 5.142 | 5.082 | 5.134 | 576,139 | +0.05(+0.93%) |
Jun 17, 2013 | 5.099 | 5.125 | 5.073 | 5.086 | 518,156 | +0.01(+0.17%) |
Jun 14, 2013 | 5.095 | 5.129 | 5.069 | 5.078 | 387,023 | -0.03(-0.59%) |
Jun 13, 2013 | 5.030 | 5.108 | 5.021 | 5.108 | 430,430 | +0.05(+0.94%) |
Jun 12, 2013 | 5.103 | 5.108 | 5.039 | 5.060 | 436,668 | -0.03(-0.51%) |
Jun 11, 2013 | 5.086 | 5.129 | 5.060 | 5.086 | 538,204 | -0.04(-0.84%) |
Jun 10, 2013 | 5.147 | 5.151 | 5.112 | 5.129 | 365,863 | -0.00(-0.08%) |
Jun 07, 2013 | 5.103 | 5.135 | 5.091 | 5.134 | 384,533 | +0.06(+1.19%) |
Jun 06, 2013 | 5.056 | 5.073 | 5.021 | 5.073 | 325,223 | +0.03(+0.60%) |
Jun 05, 2013 | 5.103 | 5.103 | 5.030 | 5.043 | 396,373 | -0.08(-1.52%) |
Jun 04, 2013 | 5.116 | 5.138 | 5.069 | 5.121 | 364,168 | -0.01(-0.17%) |
Jun 03, 2013 | 5.181 | 5.186 | 5.086 | 5.129 | 555,607 | -0.03(-0.67%) |
May 31, 2013 | 5.211 | 5.229 | 5.160 | 5.164 | 377,939 | -0.06(-1.08%) |
May 30, 2013 | 5.190 | 5.229 | 5.190 | 5.220 | 382,608 | +0.02(+0.42%) |
May 29, 2013 | 5.229 | 5.229 | 5.160 | 5.198 | 439,892 | -0.05(-0.91%) |
May 28, 2013 | 5.272 | 5.289 | 5.224 | 5.246 | 422,211 | +0.02(+0.41%) |
May 24, 2013 | 5.198 | 5.233 | 5.190 | 5.224 | 194,485 | -0.01(-0.21%) |
May 23, 2013 | 5.220 | 5.246 | 5.181 | 5.235 | 333,618 | -0.02(-0.45%) |
May 22, 2013 | 5.319 | 5.345 | 5.250 | 5.259 | 425,787 | -0.04(-0.68%) |
May 21, 2013 | 5.304 | 5.312 | 5.286 | 5.295 | 445,724 | +0.01(+0.16%) |
May 20, 2013 | 5.291 | 5.308 | 5.274 | 5.286 | 390,383 | +0.01(+0.24%) |
May 17, 2013 | 5.256 | 5.274 | 5.248 | 5.274 | 310,112 | +0.03(+0.57%) |
May 16, 2013 | 5.205 | 5.244 | 5.205 | 5.244 | 374,614 | +0.02(+0.41%) |
May 15, 2013 | 5.192 | 5.244 | 5.192 | 5.222 | 362,523 | +0.08(+1.50%) |
May 13, 2013 | 5.149 | 5.162 | 5.141 | 5.145 | 350,488 | +0.00(+0.00%) |
May 10, 2013 | 5.141 | 5.149 | 5.132 | 5.145 | 326,338 | +0.01(+0.25%) |
May 09, 2013 | 5.136 | 5.145 | 5.111 | 5.132 | 367,241 | -0.01(-0.25%) |
May 08, 2013 | 5.128 | 5.145 | 5.106 | 5.145 | 357,525 | +0.02(+0.42%) |
May 07, 2013 | 5.106 | 5.123 | 5.098 | 5.123 | 394,981 | +0.03(+0.50%) |
May 06, 2013 | 5.102 | 5.110 | 5.085 | 5.098 | 294,709 | +0.00(+0.08%) |
May 03, 2013 | 5.093 | 5.098 | 5.072 | 5.093 | 505,100 | +0.04(+0.85%) |
May 02, 2013 | 5.055 | 5.059 | 5.042 | 5.051 | 442,356 | +0.01(+0.26%) |