Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.374 | 5.396 | 5.369 | 5.396 | 262,538 | +0.00(+0.08%) |
Sep 26, 2013 | 5.405 | 5.415 | 5.383 | 5.392 | 381,342 | -0.00(-0.08%) |
Sep 25, 2013 | 5.401 | 5.396 | 5.383 | 5.396 | 432,165 | +0.00(+0.08%) |
Sep 24, 2013 | 5.378 | 5.419 | 5.364 | 5.392 | 415,644 | -0.00(-0.08%) |
Sep 23, 2013 | 5.387 | 5.405 | 5.378 | 5.396 | 305,779 | -0.02(-0.33%) |
Sep 20, 2013 | 5.469 | 5.469 | 5.384 | 5.415 | 389,605 | -0.05(-0.83%) |
Sep 19, 2013 | 5.483 | 5.483 | 5.451 | 5.460 | 306,789 | -0.00(-0.02%) |
Sep 18, 2013 | 5.384 | 5.461 | 5.375 | 5.461 | 351,670 | +0.07(+1.34%) |
Sep 17, 2013 | 5.384 | 5.411 | 5.375 | 5.389 | 261,067 | +0.01(+0.17%) |
Sep 16, 2013 | 5.393 | 5.402 | 5.371 | 5.380 | 267,017 | +0.02(+0.42%) |
Sep 13, 2013 | 5.339 | 5.368 | 5.339 | 5.357 | 251,904 | +0.02(+0.34%) |
Sep 12, 2013 | 5.366 | 5.371 | 5.326 | 5.339 | 339,600 | -0.01(-0.25%) |
Sep 11, 2013 | 5.362 | 5.362 | 5.326 | 5.353 | 273,228 | +0.00(+0.00%) |
Sep 10, 2013 | 5.348 | 5.393 | 5.348 | 5.353 | 396,076 | +0.01(+0.17%) |
Sep 09, 2013 | 5.312 | 5.344 | 5.312 | 5.344 | 266,931 | +0.02(+0.34%) |
Sep 06, 2013 | 5.308 | 5.335 | 5.299 | 5.326 | 510,335 | +0.02(+0.42%) |
Sep 05, 2013 | 5.245 | 5.303 | 5.245 | 5.303 | 354,746 | +0.06(+1.12%) |
Sep 04, 2013 | 5.231 | 5.263 | 5.231 | 5.245 | 287,590 | +0.00(+0.00%) |
Sep 03, 2013 | 5.249 | 5.267 | 5.227 | 5.245 | 150,389 | +0.03(+0.52%) |
Aug 30, 2013 | 5.222 | 5.231 | 5.209 | 5.218 | 192,718 | +0.01(+0.17%) |
Aug 29, 2013 | 5.182 | 5.213 | 5.182 | 5.209 | 189,277 | +0.02(+0.35%) |
Aug 28, 2013 | 5.182 | 5.204 | 5.141 | 5.191 | 258,735 | -0.01(-0.17%) |
Aug 27, 2013 | 5.236 | 5.249 | 5.191 | 5.200 | 325,522 | -0.08(-1.51%) |
Aug 26, 2013 | 5.272 | 5.308 | 5.267 | 5.279 | 212,605 | +0.00(+0.06%) |
Aug 23, 2013 | 5.249 | 5.285 | 5.236 | 5.276 | 312,481 | +0.03(+0.51%) |
Aug 22, 2013 | 5.200 | 5.249 | 5.191 | 5.249 | 276,027 | +0.07(+1.30%) |
Aug 21, 2013 | 5.218 | 5.222 | 5.182 | 5.182 | 275,416 | -0.04(-0.80%) |
Aug 20, 2013 | 5.156 | 5.232 | 5.156 | 5.224 | 324,157 | +0.07(+1.39%) |
Aug 19, 2013 | 5.188 | 5.192 | 5.152 | 5.152 | 260,026 | -0.04(-0.86%) |
Aug 16, 2013 | 5.224 | 5.224 | 5.188 | 5.197 | 285,746 | -0.01(-0.26%) |
Aug 15, 2013 | 5.273 | 5.273 | 5.197 | 5.210 | 608,760 | -0.09(-1.69%) |
Aug 14, 2013 | 5.331 | 5.331 | 5.299 | 5.299 | 222,059 | -0.02(-0.42%) |
Aug 13, 2013 | 5.304 | 5.326 | 5.282 | 5.322 | 314,947 | +0.00(+0.08%) |
Aug 12, 2013 | 5.313 | 5.335 | 5.308 | 5.317 | 299,633 | -0.02(-0.42%) |
Aug 09, 2013 | 5.340 | 5.344 | 5.308 | 5.340 | 319,519 | -0.00(-0.08%) |
Aug 08, 2013 | 5.353 | 5.353 | 5.313 | 5.344 | 238,613 | +0.01(+0.25%) |
Aug 07, 2013 | 5.317 | 5.331 | 5.286 | 5.331 | 306,629 | -0.00(-0.08%) |
Aug 06, 2013 | 5.335 | 5.344 | 5.304 | 5.335 | 364,482 | -0.02(-0.42%) |
Aug 05, 2013 | 5.367 | 5.375 | 5.331 | 5.358 | 492,097 | -0.03(-0.58%) |
Aug 02, 2013 | 5.371 | 5.389 | 5.358 | 5.389 | 463,002 | +0.02(+0.33%) |
Aug 01, 2013 | 5.331 | 5.371 | 5.331 | 5.371 | 660,582 | +0.06(+1.09%) |
Jul 31, 2013 | 5.331 | 5.344 | 5.304 | 5.313 | 851,956 | +0.01(+0.17%) |
Jul 30, 2013 | 5.322 | 5.322 | 5.286 | 5.304 | 248,818 | +0.00(+0.08%) |
Jul 29, 2013 | 5.299 | 5.322 | 5.291 | 5.299 | 254,039 | -0.00(-0.08%) |
Jul 26, 2013 | 5.264 | 5.308 | 5.259 | 5.304 | 358,892 | -0.00(-0.08%) |
Jul 25, 2013 | 5.282 | 5.308 | 5.273 | 5.308 | 228,954 | +0.02(+0.42%) |
Jul 24, 2013 | 5.313 | 5.317 | 5.277 | 5.286 | 290,916 | -0.01(-0.17%) |
Jul 23, 2013 | 5.313 | 5.313 | 5.282 | 5.295 | 204,173 | +0.02(+0.42%) |
Jul 22, 2013 | 5.295 | 5.295 | 5.259 | 5.273 | 206,675 | -0.01(-0.11%) |
Jul 19, 2013 | 5.278 | 5.305 | 5.269 | 5.278 | 246,195 | -0.03(-0.58%) |
Jul 18, 2013 | 5.300 | 5.331 | 5.300 | 5.309 | 291,452 | +0.02(+0.34%) |
Jul 17, 2013 | 5.300 | 5.305 | 5.278 | 5.292 | 226,952 | +0.02(+0.42%) |
Jul 16, 2013 | 5.300 | 5.300 | 5.239 | 5.269 | 236,164 | -0.02(-0.34%) |
Jul 15, 2013 | 5.278 | 5.305 | 5.265 | 5.287 | 229,083 | +0.04(+0.68%) |
Jul 12, 2013 | 5.247 | 5.265 | 5.243 | 5.252 | 181,228 | +0.01(+0.17%) |
Jul 11, 2013 | 5.238 | 5.243 | 5.212 | 5.243 | 267,092 | +0.08(+1.46%) |
Jul 10, 2013 | 5.185 | 5.207 | 5.154 | 5.167 | 524,666 | -0.03(-0.60%) |
Jul 09, 2013 | 5.216 | 5.216 | 5.198 | 5.198 | 285,198 | +0.02(+0.34%) |
Jul 08, 2013 | 5.163 | 5.198 | 5.163 | 5.181 | 260,416 | +0.04(+0.69%) |
Jul 05, 2013 | 5.141 | 5.158 | 5.105 | 5.145 | 237,684 | +0.04(+0.69%) |
Jul 03, 2013 | 5.092 | 5.119 | 5.063 | 5.110 | 197,524 | -0.01(-0.26%) |
Jul 02, 2013 | 5.114 | 5.141 | 5.101 | 5.123 | 296,786 | +0.00(+0.09%) |