Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.167 | 5.167 | 5.122 | 5.158 | 84,831 | +0.01(+0.26%) |
Aug 29, 2013 | 5.113 | 5.158 | 5.113 | 5.144 | 84,656 | +0.00(+0.09%) |
Aug 28, 2013 | 5.158 | 5.171 | 5.108 | 5.140 | 104,270 | +0.00(+0.09%) |
Aug 27, 2013 | 5.185 | 5.194 | 5.135 | 5.135 | 179,059 | -0.09(-1.73%) |
Aug 26, 2013 | 5.221 | 5.234 | 5.216 | 5.225 | 68,032 | +0.00(+0.09%) |
Aug 23, 2013 | 5.189 | 5.230 | 5.175 | 5.221 | 82,234 | +0.03(+0.61%) |
Aug 22, 2013 | 5.180 | 5.203 | 5.140 | 5.189 | 129,277 | +0.03(+0.52%) |
Aug 21, 2013 | 5.176 | 5.230 | 5.144 | 5.162 | 101,626 | -0.02(-0.35%) |
Aug 20, 2013 | 5.126 | 5.198 | 5.126 | 5.180 | 73,938 | +0.03(+0.52%) |
Aug 19, 2013 | 5.198 | 5.225 | 5.140 | 5.153 | 115,125 | -0.07(-1.30%) |
Aug 16, 2013 | 5.225 | 5.230 | 5.212 | 5.221 | 73,521 | +0.00(+0.09%) |
Aug 15, 2013 | 5.194 | 5.225 | 5.194 | 5.216 | 99,475 | -0.05(-0.94%) |
Aug 14, 2013 | 5.279 | 5.306 | 5.266 | 5.266 | 111,171 | -0.03(-0.64%) |
Aug 13, 2013 | 5.286 | 5.304 | 5.268 | 5.300 | 94,962 | +0.00(+0.00%) |
Aug 12, 2013 | 5.241 | 5.301 | 5.241 | 5.300 | 46,715 | +0.02(+0.34%) |
Aug 09, 2013 | 5.232 | 5.331 | 5.232 | 5.282 | 114,266 | +0.01(+0.26%) |
Aug 08, 2013 | 5.344 | 5.353 | 5.228 | 5.268 | 177,656 | -0.04(-0.68%) |
Aug 07, 2013 | 5.327 | 5.353 | 5.295 | 5.304 | 96,897 | -0.02(-0.42%) |
Aug 06, 2013 | 5.376 | 5.376 | 5.318 | 5.327 | 169,741 | -0.06(-1.08%) |
Aug 05, 2013 | 5.407 | 5.407 | 5.349 | 5.385 | 78,142 | -0.00(-0.00%) |
Aug 02, 2013 | 5.394 | 5.425 | 5.371 | 5.385 | 80,854 | -0.02(-0.33%) |
Aug 01, 2013 | 5.376 | 5.425 | 5.376 | 5.403 | 82,647 | +0.05(+0.92%) |
Jul 31, 2013 | 5.344 | 5.371 | 5.331 | 5.353 | 90,245 | +0.03(+0.59%) |
Jul 30, 2013 | 5.331 | 5.374 | 5.322 | 5.322 | 90,460 | -0.01(-0.17%) |
Jul 29, 2013 | 5.318 | 5.358 | 5.318 | 5.331 | 101,480 | -0.01(-0.25%) |
Jul 26, 2013 | 5.380 | 5.380 | 5.340 | 5.344 | 104,290 | -0.05(-0.91%) |
Jul 25, 2013 | 5.331 | 5.398 | 5.309 | 5.394 | 152,990 | +0.03(+0.50%) |
Jul 24, 2013 | 5.371 | 5.376 | 5.344 | 5.367 | 149,872 | +0.01(+0.25%) |
Jul 23, 2013 | 5.286 | 5.376 | 5.286 | 5.353 | 135,847 | +0.07(+1.36%) |
Jul 22, 2013 | 5.318 | 5.322 | 5.268 | 5.282 | 129,021 | -0.00(-0.06%) |
Jul 19, 2013 | 5.286 | 5.295 | 5.268 | 5.285 | 73,899 | -0.03(-0.62%) |
Jul 18, 2013 | 5.246 | 5.326 | 5.246 | 5.318 | 201,039 | +0.08(+1.54%) |
Jul 17, 2013 | 5.232 | 5.250 | 5.228 | 5.237 | 101,804 | -0.00(-0.09%) |
Jul 16, 2013 | 5.286 | 5.286 | 5.215 | 5.241 | 141,354 | -0.04(-0.76%) |
Jul 15, 2013 | 5.264 | 5.295 | 5.241 | 5.282 | 104,793 | +0.01(+0.26%) |
Jul 12, 2013 | 5.259 | 5.286 | 5.246 | 5.268 | 117,829 | +0.00(+0.09%) |
Jul 11, 2013 | 5.197 | 5.268 | 5.192 | 5.264 | 174,089 | +0.12(+2.35%) |
Jul 10, 2013 | 5.165 | 5.206 | 5.143 | 5.143 | 108,983 | -0.05(-0.91%) |
Jul 09, 2013 | 5.185 | 5.194 | 5.168 | 5.190 | 157,266 | -0.01(-0.17%) |
Jul 08, 2013 | 5.208 | 5.217 | 5.185 | 5.199 | 79,578 | +0.02(+0.34%) |
Jul 05, 2013 | 5.172 | 5.199 | 5.154 | 5.181 | 120,122 | +0.02(+0.35%) |
Jul 03, 2013 | 5.190 | 5.190 | 5.132 | 5.163 | 78,653 | -0.03(-0.51%) |
Jul 02, 2013 | 5.221 | 5.221 | 5.172 | 5.190 | 82,090 | -0.04(-0.68%) |
Jul 01, 2013 | 5.181 | 5.239 | 5.168 | 5.226 | 147,028 | +0.05(+0.95%) |
Jun 28, 2013 | 5.145 | 5.177 | 5.110 | 5.177 | 108,039 | +0.12(+2.38%) |
Jun 26, 2013 | 4.990 | 5.065 | 4.990 | 5.056 | 130,528 | +0.08(+1.70%) |
Jun 25, 2013 | 4.918 | 4.981 | 4.918 | 4.972 | 86,599 | +0.06(+1.18%) |
Jun 24, 2013 | 4.972 | 4.981 | 4.861 | 4.914 | 169,952 | -0.09(-1.78%) |
Jun 21, 2013 | 5.052 | 5.056 | 4.999 | 5.003 | 235,860 | -0.02(-0.35%) |
Jun 20, 2013 | 5.145 | 5.190 | 4.990 | 5.021 | 546,665 | -0.24(-4.65%) |
Jun 19, 2013 | 5.355 | 5.355 | 5.266 | 5.266 | 356,412 | -0.08(-1.42%) |
Jun 18, 2013 | 5.310 | 5.341 | 5.293 | 5.341 | 256,017 | +0.02(+0.33%) |
Jun 17, 2013 | 5.368 | 5.377 | 5.319 | 5.324 | 119,373 | +0.01(+0.26%) |
Jun 14, 2013 | 5.319 | 5.355 | 5.300 | 5.310 | 75,184 | -0.03(-0.58%) |
Jun 13, 2013 | 5.283 | 5.341 | 5.283 | 5.341 | 102,852 | +0.03(+0.65%) |
Jun 12, 2013 | 5.435 | 5.444 | 5.292 | 5.307 | 146,223 | -0.13(-2.40%) |
Jun 11, 2013 | 5.410 | 5.468 | 5.366 | 5.437 | 168,362 | -0.04(-0.65%) |
Jun 10, 2013 | 5.490 | 5.530 | 5.459 | 5.472 | 144,673 | -0.06(-1.12%) |
Jun 07, 2013 | 5.397 | 5.570 | 5.393 | 5.534 | 344,189 | +0.14(+2.54%) |
Jun 06, 2013 | 5.282 | 5.397 | 5.282 | 5.397 | 216,216 | +0.08(+1.58%) |
Jun 05, 2013 | 5.388 | 5.391 | 5.300 | 5.313 | 232,161 | -0.11(-1.96%) |
Jun 04, 2013 | 5.388 | 5.419 | 5.367 | 5.419 | 116,587 | +0.00(+0.08%) |