Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.162 | 5.180 | 5.145 | 5.180 | 331,222 | +0.01(+0.17%) |
Sep 26, 2013 | 5.197 | 5.202 | 5.162 | 5.171 | 359,162 | -0.00(-0.08%) |
Sep 25, 2013 | 5.154 | 5.180 | 5.154 | 5.175 | 398,301 | -0.00(-0.08%) |
Sep 24, 2013 | 5.162 | 5.184 | 5.154 | 5.180 | 238,628 | +0.01(+0.25%) |
Sep 23, 2013 | 5.171 | 5.193 | 5.158 | 5.167 | 281,832 | -0.01(-0.25%) |
Sep 20, 2013 | 5.175 | 5.193 | 5.158 | 5.180 | 527,631 | -0.01(-0.17%) |
Sep 19, 2013 | 5.250 | 5.258 | 5.175 | 5.189 | 397,097 | -0.07(-1.25%) |
Sep 18, 2013 | 5.219 | 5.254 | 5.180 | 5.254 | 555,195 | +0.01(+0.17%) |
Sep 17, 2013 | 5.289 | 5.289 | 5.202 | 5.245 | 524,759 | -0.03(-0.58%) |
Sep 16, 2013 | 5.280 | 5.280 | 5.258 | 5.276 | 189,595 | +0.00(+0.08%) |
Sep 13, 2013 | 5.245 | 5.272 | 5.206 | 5.272 | 325,066 | +0.05(+1.01%) |
Sep 12, 2013 | 5.228 | 5.232 | 5.193 | 5.219 | 370,726 | -0.02(-0.33%) |
Sep 11, 2013 | 5.267 | 5.285 | 5.224 | 5.237 | 331,583 | -0.01(-0.11%) |
Sep 10, 2013 | 5.208 | 5.255 | 5.173 | 5.242 | 602,471 | +0.07(+1.34%) |
Sep 09, 2013 | 5.225 | 5.234 | 5.173 | 5.173 | 572,689 | -0.07(-1.41%) |
Sep 06, 2013 | 5.303 | 5.303 | 5.221 | 5.247 | 556,296 | -0.06(-1.07%) |
Sep 05, 2013 | 5.308 | 5.316 | 5.264 | 5.303 | 264,938 | -0.03(-0.57%) |
Sep 04, 2013 | 5.338 | 5.338 | 5.299 | 5.334 | 413,728 | +0.02(+0.33%) |
Sep 03, 2013 | 5.338 | 5.373 | 5.303 | 5.316 | 288,373 | -0.03(-0.49%) |
Aug 30, 2013 | 5.321 | 5.342 | 5.299 | 5.342 | 260,804 | +0.00(+0.08%) |
Aug 29, 2013 | 5.316 | 5.342 | 5.255 | 5.338 | 524,254 | +0.05(+0.99%) |
Aug 28, 2013 | 5.242 | 5.299 | 5.234 | 5.286 | 327,599 | +0.07(+1.33%) |
Aug 27, 2013 | 5.234 | 5.238 | 5.168 | 5.216 | 542,260 | -0.02(-0.33%) |
Aug 26, 2013 | 5.247 | 5.286 | 5.225 | 5.234 | 527,339 | +0.02(+0.33%) |
Aug 23, 2013 | 5.251 | 5.251 | 5.194 | 5.216 | 489,946 | -0.02(-0.33%) |
Aug 22, 2013 | 5.186 | 5.247 | 5.181 | 5.234 | 319,067 | +0.04(+0.84%) |
Aug 21, 2013 | 5.255 | 5.255 | 5.155 | 5.190 | 460,284 | -0.05(-0.99%) |
Aug 20, 2013 | 5.260 | 5.260 | 5.225 | 5.242 | 333,838 | -0.00(-0.08%) |
Aug 19, 2013 | 5.316 | 5.316 | 5.225 | 5.247 | 580,474 | -0.05(-0.90%) |
Aug 16, 2013 | 5.303 | 5.316 | 5.242 | 5.294 | 446,619 | +0.03(+0.58%) |
Aug 15, 2013 | 5.334 | 5.334 | 5.251 | 5.264 | 407,220 | -0.07(-1.38%) |
Aug 14, 2013 | 5.390 | 5.390 | 5.312 | 5.338 | 255,695 | -0.03(-0.49%) |
Aug 13, 2013 | 5.412 | 5.412 | 5.329 | 5.364 | 310,398 | -0.01(-0.16%) |
Aug 12, 2013 | 5.399 | 5.399 | 5.351 | 5.373 | 342,630 | +0.02(+0.32%) |
Aug 09, 2013 | 5.364 | 5.364 | 5.325 | 5.355 | 224,732 | +0.01(+0.24%) |
Aug 08, 2013 | 5.364 | 5.377 | 5.329 | 5.342 | 254,082 | +0.00(+0.08%) |
Aug 07, 2013 | 5.360 | 5.377 | 5.304 | 5.338 | 389,158 | +0.00(+0.00%) |
Aug 06, 2013 | 5.403 | 5.412 | 5.308 | 5.338 | 435,746 | -0.03(-0.48%) |
Aug 05, 2013 | 5.459 | 5.468 | 5.360 | 5.364 | 357,664 | -0.08(-1.43%) |
Aug 02, 2013 | 5.485 | 5.485 | 5.416 | 5.442 | 296,859 | -0.03(-0.47%) |
Aug 01, 2013 | 5.498 | 5.507 | 5.459 | 5.468 | 297,049 | -0.03(-0.55%) |
Jul 31, 2013 | 5.476 | 5.498 | 5.446 | 5.498 | 408,467 | +0.04(+0.79%) |
Jul 30, 2013 | 5.442 | 5.468 | 5.416 | 5.455 | 336,934 | +0.00(+0.00%) |
Jul 29, 2013 | 5.459 | 5.485 | 5.429 | 5.455 | 625,761 | +0.02(+0.40%) |
Jul 26, 2013 | 5.489 | 5.489 | 5.368 | 5.433 | 541,005 | -0.06(-1.02%) |
Jul 25, 2013 | 5.481 | 5.494 | 5.463 | 5.489 | 331,648 | +0.02(+0.32%) |
Jul 24, 2013 | 5.476 | 5.476 | 5.438 | 5.472 | 290,624 | -0.00(-0.08%) |
Jul 23, 2013 | 5.429 | 5.476 | 5.403 | 5.476 | 430,711 | +0.09(+1.69%) |
Jul 22, 2013 | 5.433 | 5.433 | 5.360 | 5.386 | 512,359 | -0.03(-0.56%) |
Jul 19, 2013 | 5.472 | 5.472 | 5.390 | 5.416 | 393,884 | -0.04(-0.79%) |
Jul 18, 2013 | 5.433 | 5.459 | 5.407 | 5.459 | 545,225 | +0.02(+0.32%) |
Jul 17, 2013 | 5.399 | 5.451 | 5.373 | 5.442 | 400,573 | +0.08(+1.45%) |
Jul 16, 2013 | 5.438 | 5.459 | 5.347 | 5.364 | 435,683 | -0.04(-0.80%) |
Jul 15, 2013 | 5.429 | 5.433 | 5.386 | 5.407 | 333,508 | -0.00(-0.08%) |
Jul 12, 2013 | 5.403 | 5.420 | 5.334 | 5.412 | 489,663 | -0.03(-0.56%) |
Jul 11, 2013 | 5.368 | 5.446 | 5.338 | 5.442 | 356,819 | +0.12(+2.19%) |
Jul 10, 2013 | 5.291 | 5.334 | 5.265 | 5.325 | 420,327 | +0.04(+0.81%) |
Jul 09, 2013 | 5.196 | 5.282 | 5.132 | 5.282 | 504,653 | +0.15(+2.93%) |
Jul 08, 2013 | 5.261 | 5.261 | 5.127 | 5.132 | 632,663 | -0.09(-1.73%) |
Jul 05, 2013 | 5.291 | 5.334 | 5.179 | 5.222 | 476,503 | -0.02(-0.33%) |
Jul 03, 2013 | 5.286 | 5.291 | 5.192 | 5.239 | 212,749 | -0.04(-0.73%) |
Jul 02, 2013 | 5.415 | 5.415 | 5.278 | 5.278 | 439,564 | -0.14(-2.54%) |