Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.251 | 5.255 | 5.224 | 5.229 | 208,312 | -0.00(-0.08%) |
Aug 29, 2013 | 5.206 | 5.246 | 5.202 | 5.233 | 282,222 | +0.02(+0.42%) |
Aug 28, 2013 | 5.211 | 5.224 | 5.198 | 5.211 | 232,810 | +0.01(+0.25%) |
Aug 27, 2013 | 5.255 | 5.259 | 5.198 | 5.198 | 325,103 | -0.09(-1.75%) |
Aug 26, 2013 | 5.304 | 5.326 | 5.286 | 5.290 | 291,304 | -0.00(-0.08%) |
Aug 23, 2013 | 5.295 | 5.304 | 5.281 | 5.295 | 201,665 | +0.01(+0.17%) |
Aug 22, 2013 | 5.246 | 5.290 | 5.246 | 5.286 | 251,032 | +0.04(+0.67%) |
Aug 21, 2013 | 5.259 | 5.268 | 5.229 | 5.251 | 368,846 | -0.01(-0.20%) |
Aug 20, 2013 | 5.226 | 5.270 | 5.217 | 5.261 | 254,558 | +0.03(+0.59%) |
Aug 19, 2013 | 5.270 | 5.274 | 5.222 | 5.230 | 269,547 | -0.04(-0.75%) |
Aug 16, 2013 | 5.300 | 5.300 | 5.257 | 5.270 | 527,894 | -0.01(-0.25%) |
Aug 15, 2013 | 5.322 | 5.322 | 5.270 | 5.283 | 501,330 | -0.07(-1.23%) |
Aug 14, 2013 | 5.384 | 5.384 | 5.349 | 5.349 | 318,049 | -0.03(-0.57%) |
Aug 13, 2013 | 5.375 | 5.388 | 5.344 | 5.379 | 331,549 | +0.01(+0.24%) |
Aug 12, 2013 | 5.353 | 5.366 | 5.346 | 5.366 | 312,903 | -0.00(-0.08%) |
Aug 09, 2013 | 5.388 | 5.401 | 5.362 | 5.371 | 425,874 | -0.02(-0.33%) |
Aug 08, 2013 | 5.388 | 5.401 | 5.357 | 5.388 | 500,132 | +0.03(+0.49%) |
Aug 07, 2013 | 5.362 | 5.366 | 5.327 | 5.362 | 372,779 | -0.01(-0.16%) |
Aug 06, 2013 | 5.388 | 5.397 | 5.353 | 5.371 | 342,137 | -0.04(-0.65%) |
Aug 05, 2013 | 5.419 | 5.419 | 5.397 | 5.406 | 400,557 | -0.01(-0.24%) |
Aug 02, 2013 | 5.419 | 5.441 | 5.406 | 5.419 | 334,654 | +0.00(+0.00%) |
Aug 01, 2013 | 5.410 | 5.419 | 5.388 | 5.419 | 363,030 | +0.04(+0.81%) |
Jul 31, 2013 | 5.392 | 5.397 | 5.353 | 5.375 | 408,723 | +0.01(+0.25%) |
Jul 30, 2013 | 5.366 | 5.375 | 5.344 | 5.362 | 504,433 | +0.02(+0.33%) |
Jul 29, 2013 | 5.349 | 5.360 | 5.331 | 5.344 | 414,035 | -0.01(-0.16%) |
Jul 26, 2013 | 5.314 | 5.353 | 5.300 | 5.353 | 562,711 | +0.03(+0.58%) |
Jul 25, 2013 | 5.296 | 5.322 | 5.279 | 5.322 | 278,560 | +0.02(+0.41%) |
Jul 24, 2013 | 5.287 | 5.314 | 5.287 | 5.300 | 405,641 | +0.00(+0.08%) |
Jul 23, 2013 | 5.296 | 5.296 | 5.270 | 5.296 | 220,697 | +0.03(+0.58%) |
Jul 22, 2013 | 5.279 | 5.283 | 5.261 | 5.265 | 190,840 | -0.01(-0.11%) |
Jul 19, 2013 | 5.280 | 5.297 | 5.267 | 5.271 | 261,106 | -0.02(-0.41%) |
Jul 18, 2013 | 5.258 | 5.297 | 5.258 | 5.293 | 276,431 | +0.05(+1.00%) |
Jul 17, 2013 | 5.267 | 5.271 | 5.241 | 5.241 | 208,008 | -0.00(-0.00%) |
Jul 16, 2013 | 5.271 | 5.271 | 5.228 | 5.241 | 236,008 | -0.03(-0.57%) |
Jul 15, 2013 | 5.241 | 5.289 | 5.241 | 5.271 | 248,851 | +0.04(+0.75%) |
Jul 12, 2013 | 5.219 | 5.245 | 5.219 | 5.232 | 205,428 | +0.01(+0.25%) |
Jul 11, 2013 | 5.219 | 5.219 | 5.193 | 5.219 | 190,412 | +0.06(+1.18%) |
Jul 10, 2013 | 5.167 | 5.176 | 5.137 | 5.158 | 382,381 | -0.00(-0.08%) |
Jul 09, 2013 | 5.158 | 5.176 | 5.110 | 5.163 | 224,121 | +0.05(+1.02%) |
Jul 08, 2013 | 5.123 | 5.132 | 5.097 | 5.110 | 252,217 | +0.03(+0.60%) |
Jul 05, 2013 | 5.106 | 5.106 | 5.045 | 5.080 | 418,235 | +0.04(+0.86%) |
Jul 03, 2013 | 4.989 | 5.048 | 4.989 | 5.036 | 331,242 | -0.03(-0.69%) |
Jul 02, 2013 | 5.110 | 5.110 | 5.050 | 5.071 | 234,008 | +0.02(+0.34%) |
Jul 01, 2013 | 5.063 | 5.076 | 5.041 | 5.054 | 306,939 | +0.03(+0.61%) |
Jun 28, 2013 | 5.028 | 5.058 | 5.015 | 5.023 | 375,518 | -0.01(-0.17%) |
Jun 27, 2013 | 5.002 | 5.036 | 4.997 | 5.032 | 519,012 | +0.06(+1.22%) |
Jun 26, 2013 | 4.941 | 4.984 | 4.941 | 4.971 | 526,427 | +0.06(+1.15%) |
Jun 25, 2013 | 4.889 | 4.923 | 4.858 | 4.915 | 400,490 | +0.07(+1.53%) |
Jun 24, 2013 | 4.897 | 4.923 | 4.802 | 4.841 | 626,793 | -0.12(-2.37%) |
Jun 21, 2013 | 5.002 | 5.006 | 4.906 | 4.958 | 1,109,262 | -0.02(-0.44%) |
Jun 20, 2013 | 5.076 | 5.076 | 4.939 | 4.980 | 772,647 | -0.11(-2.22%) |
Jun 19, 2013 | 5.128 | 5.145 | 5.089 | 5.093 | 626,956 | -0.04(-0.79%) |
Jun 18, 2013 | 5.082 | 5.142 | 5.082 | 5.134 | 576,134 | +0.05(+0.93%) |
Jun 17, 2013 | 5.099 | 5.125 | 5.073 | 5.086 | 518,152 | +0.01(+0.17%) |
Jun 14, 2013 | 5.095 | 5.129 | 5.069 | 5.078 | 387,019 | -0.03(-0.59%) |
Jun 13, 2013 | 5.030 | 5.108 | 5.021 | 5.108 | 430,427 | +0.05(+0.94%) |
Jun 12, 2013 | 5.104 | 5.108 | 5.039 | 5.060 | 436,664 | -0.03(-0.51%) |
Jun 11, 2013 | 5.086 | 5.129 | 5.060 | 5.086 | 538,200 | -0.04(-0.84%) |
Jun 10, 2013 | 5.147 | 5.151 | 5.112 | 5.129 | 365,860 | -0.00(-0.08%) |
Jun 07, 2013 | 5.104 | 5.135 | 5.091 | 5.134 | 384,529 | +0.06(+1.19%) |
Jun 06, 2013 | 5.056 | 5.073 | 5.021 | 5.073 | 325,220 | +0.03(+0.60%) |
Jun 05, 2013 | 5.104 | 5.104 | 5.030 | 5.043 | 396,369 | -0.08(-1.52%) |
Jun 04, 2013 | 5.116 | 5.138 | 5.069 | 5.121 | 364,164 | -0.01(-0.17%) |