Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.999 | 5.060 | 4.974 | 5.030 | 47,262 | +0.01(+0.20%) |
Aug 29, 2013 | 5.070 | 5.101 | 5.019 | 5.020 | 34,432 | -0.01(-0.20%) |
Aug 28, 2013 | 5.070 | 5.070 | 4.969 | 5.030 | 67,298 | -0.02(-0.30%) |
Aug 27, 2013 | 5.055 | 5.065 | 4.943 | 5.045 | 36,972 | -0.02(-0.40%) |
Aug 26, 2013 | 5.085 | 5.121 | 5.055 | 5.065 | 31,613 | -0.03(-0.64%) |
Aug 23, 2013 | 5.060 | 5.121 | 5.043 | 5.098 | 26,521 | +0.03(+0.54%) |
Aug 22, 2013 | 5.030 | 5.070 | 4.994 | 5.070 | 37,035 | +0.05(+1.01%) |
Aug 21, 2013 | 4.994 | 5.050 | 4.989 | 5.020 | 55,664 | -0.01(-0.10%) |
Aug 20, 2013 | 4.989 | 5.070 | 4.989 | 5.025 | 35,270 | +0.03(+0.51%) |
Aug 19, 2013 | 5.116 | 5.126 | 4.969 | 4.999 | 113,613 | -0.11(-2.09%) |
Aug 16, 2013 | 5.146 | 5.177 | 5.061 | 5.106 | 65,622 | -0.09(-1.66%) |
Aug 15, 2013 | 5.146 | 5.192 | 5.096 | 5.192 | 78,215 | -0.01(-0.10%) |
Aug 14, 2013 | 5.172 | 5.222 | 5.172 | 5.197 | 41,761 | -0.02(-0.29%) |
Aug 13, 2013 | 5.131 | 5.238 | 5.121 | 5.212 | 75,834 | +0.08(+1.58%) |
Aug 12, 2013 | 5.146 | 5.192 | 5.131 | 5.131 | 71,834 | -0.07(-1.27%) |
Aug 09, 2013 | 5.192 | 5.248 | 5.177 | 5.197 | 66,004 | -0.05(-0.87%) |
Aug 08, 2013 | 5.248 | 5.248 | 5.177 | 5.243 | 67,065 | +0.05(+0.88%) |
Aug 07, 2013 | 5.146 | 5.197 | 5.131 | 5.197 | 54,383 | +0.02(+0.39%) |
Aug 06, 2013 | 5.202 | 5.217 | 5.131 | 5.177 | 57,113 | -0.06(-1.16%) |
Aug 05, 2013 | 5.197 | 5.314 | 5.197 | 5.238 | 117,108 | +0.04(+0.78%) |
Aug 02, 2013 | 5.162 | 5.197 | 5.133 | 5.197 | 47,455 | +0.00(+0.00%) |
Aug 01, 2013 | 5.116 | 5.197 | 5.116 | 5.197 | 173,234 | +0.08(+1.59%) |
Jul 31, 2013 | 5.070 | 5.182 | 5.050 | 5.116 | 368,246 | +0.06(+1.20%) |
Jul 30, 2013 | 5.065 | 5.065 | 5.020 | 5.055 | 100,916 | +0.04(+0.71%) |
Jul 29, 2013 | 5.075 | 5.141 | 4.964 | 5.020 | 516,975 | -0.10(-1.88%) |
Jul 26, 2013 | 5.070 | 5.121 | 4.984 | 5.116 | 872,177 | +0.01(+0.10%) |
Jul 25, 2013 | 5.121 | 5.178 | 5.070 | 5.111 | 282,623 | -0.05(-0.98%) |
Jul 24, 2013 | 5.207 | 5.207 | 5.141 | 5.162 | 165,199 | -0.01(-0.20%) |
Jul 23, 2013 | 5.167 | 5.192 | 5.146 | 5.172 | 152,079 | +0.01(+0.20%) |
Jul 22, 2013 | 5.167 | 5.167 | 5.121 | 5.162 | 305,833 | +0.02(+0.39%) |
Jul 19, 2013 | 5.162 | 5.162 | 5.060 | 5.141 | 434,212 | -0.05(-0.88%) |
Jul 18, 2013 | 5.177 | 5.222 | 5.172 | 5.187 | 105,535 | +0.02(+0.39%) |
Jul 17, 2013 | 5.243 | 5.278 | 5.146 | 5.167 | 157,814 | -0.09(-1.64%) |
Jul 16, 2013 | 5.162 | 5.253 | 5.156 | 5.253 | 153,406 | +0.08(+1.47%) |
Jul 15, 2013 | 5.172 | 5.207 | 5.131 | 5.177 | 137,387 | +0.01(+0.10%) |
Jul 12, 2013 | 5.192 | 5.222 | 5.136 | 5.172 | 154,181 | -0.04(-0.82%) |
Jul 11, 2013 | 5.212 | 5.334 | 5.167 | 5.214 | 148,273 | +0.07(+1.32%) |
Jul 10, 2013 | 5.055 | 5.156 | 5.050 | 5.146 | 153,702 | +0.09(+1.70%) |
Jul 09, 2013 | 5.080 | 5.091 | 5.050 | 5.060 | 114,738 | -0.02(-0.40%) |
Jul 08, 2013 | 5.055 | 5.096 | 5.033 | 5.080 | 76,749 | +0.07(+1.42%) |
Jul 05, 2013 | 5.075 | 5.091 | 4.994 | 5.009 | 30,095 | -0.02(-0.43%) |
Jul 03, 2013 | 5.050 | 5.055 | 5.004 | 5.031 | 43,625 | -0.02(-0.48%) |
Jul 02, 2013 | 5.030 | 5.070 | 4.999 | 5.055 | 79,238 | +0.04(+0.81%) |
Jul 01, 2013 | 5.035 | 5.096 | 4.994 | 5.014 | 99,577 | +0.05(+0.92%) |
Jun 28, 2013 | 4.984 | 5.020 | 4.957 | 4.969 | 51,342 | +0.01(+0.10%) |
Jun 26, 2013 | 4.862 | 4.969 | 4.807 | 4.964 | 97,855 | +0.10(+1.98%) |
Jun 25, 2013 | 4.913 | 4.913 | 4.822 | 4.867 | 103,227 | +0.04(+0.84%) |
Jun 24, 2013 | 4.923 | 4.928 | 4.791 | 4.827 | 127,544 | -0.17(-3.35%) |
Jun 21, 2013 | 5.096 | 5.096 | 4.867 | 4.994 | 127,786 | -0.04(-0.71%) |
Jun 20, 2013 | 5.141 | 5.141 | 4.999 | 5.030 | 85,143 | -0.13(-2.46%) |
Jun 19, 2013 | 5.253 | 5.278 | 5.126 | 5.156 | 83,282 | -0.07(-1.26%) |
Jun 18, 2013 | 5.232 | 5.283 | 5.187 | 5.222 | 100,985 | +0.02(+0.39%) |
Jun 17, 2013 | 5.111 | 5.222 | 5.096 | 5.202 | 154,515 | +0.15(+2.91%) |
Jun 14, 2013 | 5.050 | 5.121 | 5.035 | 5.055 | 168,786 | +0.04(+0.81%) |
Jun 13, 2013 | 5.020 | 5.030 | 4.968 | 5.014 | 206,814 | -0.10(-1.95%) |
Jun 12, 2013 | 5.100 | 5.134 | 5.023 | 5.114 | 157,260 | +0.07(+1.36%) |
Jun 11, 2013 | 5.070 | 5.075 | 5.026 | 5.046 | 69,494 | -0.05(-1.05%) |
Jun 10, 2013 | 5.026 | 5.099 | 5.026 | 5.099 | 106,444 | +0.13(+2.54%) |
Jun 07, 2013 | 5.017 | 5.099 | 4.953 | 4.973 | 88,566 | +0.01(+0.20%) |
Jun 06, 2013 | 5.026 | 5.040 | 4.929 | 4.963 | 170,332 | -0.04(-0.73%) |
Jun 05, 2013 | 4.934 | 5.015 | 4.898 | 5.000 | 162,884 | +0.05(+1.03%) |
Jun 04, 2013 | 4.953 | 5.050 | 4.905 | 4.949 | 221,253 | +0.04(+0.89%) |