Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.000 | 5.039 | 5.000 | 5.022 | 70,298 | +0.00(+0.00%) |
Aug 29, 2013 | 4.995 | 5.022 | 4.984 | 5.022 | 174,071 | +0.01(+0.11%) |
Aug 28, 2013 | 5.039 | 5.056 | 5.017 | 5.017 | 123,759 | -0.03(-0.55%) |
Aug 27, 2013 | 5.050 | 5.083 | 5.028 | 5.045 | 123,208 | -0.03(-0.54%) |
Aug 26, 2013 | 5.083 | 5.100 | 5.067 | 5.072 | 109,925 | -0.01(-0.22%) |
Aug 23, 2013 | 5.078 | 5.118 | 5.078 | 5.083 | 103,785 | -0.02(-0.32%) |
Aug 22, 2013 | 5.050 | 5.114 | 5.044 | 5.100 | 217,968 | +0.05(+0.98%) |
Aug 21, 2013 | 5.033 | 5.061 | 5.033 | 5.050 | 125,255 | +0.00(+0.00%) |
Aug 20, 2013 | 5.017 | 5.055 | 5.017 | 5.050 | 137,964 | +0.02(+0.33%) |
Aug 19, 2013 | 5.094 | 5.100 | 5.033 | 5.033 | 203,541 | -0.03(-0.65%) |
Aug 16, 2013 | 5.089 | 5.111 | 5.056 | 5.067 | 203,849 | -0.02(-0.43%) |
Aug 15, 2013 | 5.089 | 5.100 | 5.061 | 5.089 | 222,156 | -0.01(-0.22%) |
Aug 14, 2013 | 5.100 | 5.111 | 5.100 | 5.100 | 126,321 | -0.01(-0.11%) |
Aug 13, 2013 | 5.105 | 5.122 | 5.105 | 5.105 | 159,799 | -0.02(-0.32%) |
Aug 12, 2013 | 5.133 | 5.144 | 5.116 | 5.122 | 118,024 | -0.01(-0.11%) |
Aug 09, 2013 | 5.122 | 5.166 | 5.105 | 5.127 | 77,435 | +0.00(+0.00%) |
Aug 08, 2013 | 5.171 | 5.174 | 5.122 | 5.127 | 119,954 | -0.03(-0.51%) |
Aug 07, 2013 | 5.181 | 5.181 | 5.143 | 5.154 | 173,297 | -0.01(-0.10%) |
Aug 06, 2013 | 5.137 | 5.170 | 5.132 | 5.159 | 171,252 | +0.02(+0.42%) |
Aug 05, 2013 | 5.159 | 5.181 | 5.132 | 5.137 | 293,627 | -0.03(-0.64%) |
Aug 02, 2013 | 5.165 | 5.230 | 5.159 | 5.170 | 113,680 | +0.01(+0.11%) |
Aug 01, 2013 | 5.230 | 5.236 | 5.159 | 5.165 | 162,366 | -0.02(-0.32%) |
Jul 31, 2013 | 5.126 | 5.203 | 5.104 | 5.181 | 177,000 | +0.05(+1.07%) |
Jul 30, 2013 | 5.165 | 5.165 | 5.126 | 5.126 | 84,299 | +0.00(+0.00%) |
Jul 29, 2013 | 5.143 | 5.169 | 5.126 | 5.126 | 136,113 | -0.01(-0.11%) |
Jul 26, 2013 | 5.154 | 5.181 | 5.126 | 5.132 | 146,794 | -0.02(-0.44%) |
Jul 25, 2013 | 5.170 | 5.192 | 5.143 | 5.154 | 309,383 | -0.04(-0.82%) |
Jul 24, 2013 | 5.208 | 5.208 | 5.181 | 5.197 | 160,883 | -0.02(-0.43%) |
Jul 23, 2013 | 5.208 | 5.241 | 5.208 | 5.219 | 109,353 | +0.01(+0.21%) |
Jul 22, 2013 | 5.208 | 5.230 | 5.181 | 5.208 | 114,118 | -0.01(-0.11%) |
Jul 19, 2013 | 5.214 | 5.230 | 5.208 | 5.214 | 105,798 | -0.02(-0.31%) |
Jul 18, 2013 | 5.258 | 5.258 | 5.208 | 5.230 | 102,856 | +0.00(+0.00%) |
Jul 17, 2013 | 5.219 | 5.247 | 5.209 | 5.230 | 79,070 | +0.01(+0.21%) |
Jul 16, 2013 | 5.230 | 5.236 | 5.208 | 5.219 | 116,082 | +0.01(+0.11%) |
Jul 15, 2013 | 5.219 | 5.247 | 5.208 | 5.214 | 63,965 | -0.02(-0.31%) |
Jul 12, 2013 | 5.269 | 5.274 | 5.208 | 5.230 | 148,365 | -0.04(-0.73%) |
Jul 11, 2013 | 5.236 | 5.323 | 5.236 | 5.269 | 158,774 | +0.07(+1.26%) |
Jul 10, 2013 | 5.252 | 5.274 | 5.181 | 5.203 | 113,240 | -0.08(-1.45%) |
Jul 09, 2013 | 5.247 | 5.302 | 5.165 | 5.280 | 134,681 | +0.09(+1.72%) |
Jul 08, 2013 | 5.136 | 5.218 | 5.125 | 5.191 | 191,070 | +0.03(+0.53%) |
Jul 05, 2013 | 5.191 | 5.223 | 5.103 | 5.163 | 218,452 | -0.10(-1.96%) |
Jul 03, 2013 | 5.289 | 5.327 | 5.245 | 5.267 | 113,255 | -0.06(-1.12%) |
Jul 02, 2013 | 5.376 | 5.414 | 5.327 | 5.327 | 133,809 | -0.06(-1.11%) |
Jul 01, 2013 | 5.414 | 5.474 | 5.370 | 5.387 | 192,926 | +0.02(+0.41%) |
Jun 28, 2013 | 5.398 | 5.414 | 5.343 | 5.365 | 141,170 | -0.04(-0.81%) |
Jun 27, 2013 | 5.294 | 5.430 | 5.289 | 5.408 | 194,197 | +0.15(+2.90%) |
Jun 26, 2013 | 5.093 | 5.294 | 5.093 | 5.256 | 302,533 | +0.20(+3.88%) |
Jun 25, 2013 | 5.043 | 5.093 | 4.956 | 5.060 | 377,691 | -0.01(-0.21%) |
Jun 24, 2013 | 5.142 | 5.174 | 5.016 | 5.071 | 555,803 | -0.20(-3.82%) |
Jun 21, 2013 | 5.316 | 5.387 | 5.261 | 5.272 | 349,472 | -0.08(-1.43%) |
Jun 20, 2013 | 5.408 | 5.436 | 5.348 | 5.348 | 318,362 | -0.10(-1.80%) |
Jun 19, 2013 | 5.441 | 5.508 | 5.419 | 5.447 | 160,996 | +0.01(+0.20%) |
Jun 18, 2013 | 5.447 | 5.463 | 5.419 | 5.436 | 147,952 | -0.02(-0.40%) |
Jun 17, 2013 | 5.463 | 5.490 | 5.430 | 5.457 | 203,557 | +0.03(+0.60%) |
Jun 14, 2013 | 5.414 | 5.501 | 5.403 | 5.425 | 178,208 | +0.03(+0.50%) |
Jun 13, 2013 | 5.468 | 5.506 | 5.392 | 5.398 | 392,203 | -0.07(-1.29%) |
Jun 12, 2013 | 5.615 | 5.643 | 5.468 | 5.468 | 377,875 | -0.15(-2.62%) |
Jun 11, 2013 | 5.643 | 5.644 | 5.588 | 5.615 | 237,360 | -0.03(-0.55%) |
Jun 10, 2013 | 5.663 | 5.701 | 5.615 | 5.647 | 330,089 | -0.04(-0.67%) |
Jun 07, 2013 | 5.728 | 5.739 | 5.663 | 5.685 | 94,434 | -0.04(-0.76%) |
Jun 06, 2013 | 5.620 | 5.728 | 5.582 | 5.728 | 228,720 | +0.14(+2.42%) |
Jun 05, 2013 | 5.549 | 5.614 | 5.522 | 5.593 | 185,338 | +0.07(+1.27%) |
Jun 04, 2013 | 5.441 | 5.544 | 5.434 | 5.522 | 278,692 | +0.09(+1.59%) |