Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.202 | 5.225 | 5.180 | 5.193 | 338,679 | -0.02(-0.34%) |
Jul 30, 2013 | 5.256 | 5.256 | 5.180 | 5.211 | 639,462 | -0.02(-0.34%) |
Jul 29, 2013 | 5.291 | 5.296 | 5.216 | 5.229 | 425,742 | -0.07(-1.34%) |
Jul 26, 2013 | 5.282 | 5.305 | 5.265 | 5.300 | 393,140 | +0.00(+0.08%) |
Jul 25, 2013 | 5.318 | 5.331 | 5.265 | 5.296 | 395,486 | -0.03(-0.50%) |
Jul 24, 2013 | 5.336 | 5.345 | 5.294 | 5.323 | 497,396 | -0.01(-0.17%) |
Jul 23, 2013 | 5.336 | 5.363 | 5.309 | 5.331 | 427,325 | +0.00(+0.08%) |
Jul 22, 2013 | 5.318 | 5.345 | 5.298 | 5.327 | 338,730 | +0.03(+0.54%) |
Jul 19, 2013 | 5.256 | 5.345 | 5.251 | 5.298 | 282,264 | +0.03(+0.56%) |
Jul 18, 2013 | 5.251 | 5.309 | 5.251 | 5.269 | 250,109 | +0.02(+0.34%) |
Jul 17, 2013 | 5.269 | 5.309 | 5.247 | 5.251 | 309,860 | -0.01(-0.25%) |
Jul 16, 2013 | 5.282 | 5.296 | 5.251 | 5.265 | 263,014 | -0.04(-0.67%) |
Jul 15, 2013 | 5.300 | 5.309 | 5.265 | 5.300 | 276,290 | +0.02(+0.42%) |
Jul 12, 2013 | 5.274 | 5.300 | 5.256 | 5.278 | 407,266 | +0.02(+0.34%) |
Jul 11, 2013 | 5.251 | 5.265 | 5.189 | 5.260 | 359,464 | +0.10(+1.99%) |
Jul 10, 2013 | 5.176 | 5.189 | 5.109 | 5.158 | 417,053 | +0.00(+0.00%) |
Jul 09, 2013 | 5.158 | 5.173 | 5.135 | 5.158 | 290,167 | +0.04(+0.70%) |
Jul 08, 2013 | 5.144 | 5.207 | 5.104 | 5.122 | 361,404 | -0.02(-0.35%) |
Jul 05, 2013 | 5.202 | 5.202 | 5.122 | 5.140 | 241,692 | -0.05(-0.94%) |
Jul 03, 2013 | 5.127 | 5.211 | 5.118 | 5.189 | 368,221 | +0.01(+0.26%) |
Jul 02, 2013 | 5.193 | 5.193 | 5.131 | 5.176 | 302,507 | -0.01(-0.17%) |
Jul 01, 2013 | 5.211 | 5.247 | 5.176 | 5.184 | 330,161 | +0.05(+0.95%) |
Jun 28, 2013 | 5.109 | 5.162 | 5.078 | 5.135 | 834,394 | +0.17(+3.50%) |
Jun 26, 2013 | 4.953 | 4.966 | 4.886 | 4.962 | 410,470 | +0.05(+1.00%) |
Jun 25, 2013 | 4.895 | 4.931 | 4.864 | 4.913 | 505,742 | +0.05(+1.10%) |
Jun 24, 2013 | 4.939 | 4.948 | 4.744 | 4.859 | 739,405 | -0.16(-3.20%) |
Jun 21, 2013 | 5.046 | 5.046 | 4.922 | 5.020 | 784,783 | +0.01(+0.27%) |
Jun 20, 2013 | 5.202 | 5.202 | 4.980 | 5.006 | 753,258 | -0.27(-5.07%) |
Jun 19, 2013 | 5.323 | 5.328 | 5.265 | 5.274 | 564,918 | -0.05(-0.92%) |
Jun 18, 2013 | 5.340 | 5.340 | 5.291 | 5.323 | 479,255 | -0.00(-0.08%) |
Jun 17, 2013 | 5.385 | 5.385 | 5.291 | 5.327 | 381,036 | +0.01(+0.17%) |
Jun 14, 2013 | 5.367 | 5.367 | 5.300 | 5.318 | 265,832 | -0.02(-0.42%) |
Jun 13, 2013 | 5.327 | 5.367 | 5.314 | 5.340 | 313,192 | +0.03(+0.50%) |
Jun 12, 2013 | 5.429 | 5.429 | 5.305 | 5.314 | 343,602 | -0.18(-3.32%) |
Jun 11, 2013 | 5.519 | 5.550 | 5.478 | 5.496 | 311,238 | -0.05(-0.96%) |
Jun 10, 2013 | 5.639 | 5.639 | 5.550 | 5.550 | 207,323 | -0.06(-1.11%) |
Jun 07, 2013 | 5.585 | 5.612 | 5.545 | 5.612 | 224,106 | +0.07(+1.20%) |
Jun 06, 2013 | 5.505 | 5.545 | 5.470 | 5.545 | 348,667 | +0.05(+0.89%) |
Jun 05, 2013 | 5.568 | 5.568 | 5.478 | 5.496 | 328,450 | -0.05(-0.88%) |
Jun 04, 2013 | 5.572 | 5.594 | 5.519 | 5.545 | 272,826 | -0.04(-0.72%) |
Jun 03, 2013 | 5.701 | 5.701 | 5.568 | 5.585 | 344,402 | -0.09(-1.65%) |
May 31, 2013 | 5.719 | 5.728 | 5.674 | 5.679 | 283,115 | -0.04(-0.70%) |
May 30, 2013 | 5.714 | 5.741 | 5.679 | 5.719 | 409,857 | +0.02(+0.39%) |
May 29, 2013 | 5.692 | 5.703 | 5.648 | 5.697 | 338,463 | +0.00(+0.00%) |
May 28, 2013 | 5.723 | 5.746 | 5.664 | 5.697 | 278,737 | +0.02(+0.31%) |
May 24, 2013 | 5.679 | 5.688 | 5.630 | 5.679 | 361,993 | -0.01(-0.23%) |
May 23, 2013 | 5.674 | 5.692 | 5.634 | 5.692 | 412,053 | -0.03(-0.54%) |
May 22, 2013 | 5.741 | 5.768 | 5.708 | 5.723 | 501,703 | +0.00(+0.08%) |
May 21, 2013 | 5.786 | 5.812 | 5.706 | 5.719 | 428,234 | -0.08(-1.46%) |
May 20, 2013 | 5.719 | 5.812 | 5.719 | 5.804 | 337,311 | +0.09(+1.56%) |
May 17, 2013 | 5.723 | 5.750 | 5.701 | 5.714 | 287,644 | +0.03(+0.47%) |
May 16, 2013 | 5.719 | 5.750 | 5.688 | 5.688 | 458,975 | -0.03(-0.47%) |
May 15, 2013 | 5.790 | 5.790 | 5.683 | 5.714 | 345,280 | -0.10(-1.69%) |
May 13, 2013 | 5.853 | 5.853 | 5.808 | 5.812 | 359,388 | -0.04(-0.61%) |
May 10, 2013 | 5.750 | 5.866 | 5.737 | 5.848 | 554,166 | +0.11(+1.94%) |
May 09, 2013 | 5.737 | 5.775 | 5.728 | 5.737 | 358,416 | +0.01(+0.23%) |
May 08, 2013 | 5.728 | 5.737 | 5.710 | 5.723 | 355,751 | -0.01(-0.16%) |
May 07, 2013 | 5.728 | 5.732 | 5.700 | 5.732 | 317,610 | +0.03(+0.55%) |
May 06, 2013 | 5.683 | 5.710 | 5.679 | 5.701 | 354,667 | +0.01(+0.23%) |
May 03, 2013 | 5.688 | 5.715 | 5.639 | 5.688 | 288,142 | +0.05(+0.87%) |
May 02, 2013 | 5.630 | 5.661 | 5.594 | 5.639 | 281,905 | +0.04(+0.64%) |