Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.201 | 5.224 | 5.179 | 5.192 | 338,737 | -0.02(-0.34%) |
Jul 30, 2013 | 5.255 | 5.255 | 5.179 | 5.210 | 639,572 | -0.02(-0.34%) |
Jul 29, 2013 | 5.290 | 5.295 | 5.215 | 5.228 | 425,815 | -0.07(-1.34%) |
Jul 26, 2013 | 5.282 | 5.304 | 5.264 | 5.299 | 393,207 | +0.00(+0.08%) |
Jul 25, 2013 | 5.317 | 5.330 | 5.264 | 5.295 | 395,554 | -0.03(-0.50%) |
Jul 24, 2013 | 5.335 | 5.344 | 5.293 | 5.322 | 497,482 | -0.01(-0.17%) |
Jul 23, 2013 | 5.335 | 5.362 | 5.308 | 5.331 | 427,398 | +0.00(+0.08%) |
Jul 22, 2013 | 5.317 | 5.344 | 5.298 | 5.326 | 338,789 | +0.03(+0.54%) |
Jul 19, 2013 | 5.255 | 5.344 | 5.250 | 5.298 | 282,313 | +0.03(+0.56%) |
Jul 18, 2013 | 5.250 | 5.308 | 5.250 | 5.268 | 250,152 | +0.02(+0.34%) |
Jul 17, 2013 | 5.268 | 5.308 | 5.246 | 5.250 | 309,913 | -0.01(-0.25%) |
Jul 16, 2013 | 5.282 | 5.295 | 5.250 | 5.264 | 263,060 | -0.04(-0.67%) |
Jul 15, 2013 | 5.299 | 5.308 | 5.264 | 5.299 | 276,338 | +0.02(+0.42%) |
Jul 12, 2013 | 5.273 | 5.299 | 5.255 | 5.277 | 407,336 | +0.02(+0.34%) |
Jul 11, 2013 | 5.250 | 5.264 | 5.188 | 5.259 | 359,526 | +0.10(+1.99%) |
Jul 10, 2013 | 5.175 | 5.188 | 5.108 | 5.157 | 417,125 | +0.00(+0.00%) |
Jul 09, 2013 | 5.157 | 5.173 | 5.135 | 5.157 | 290,217 | +0.04(+0.70%) |
Jul 08, 2013 | 5.143 | 5.206 | 5.103 | 5.121 | 361,467 | -0.02(-0.35%) |
Jul 05, 2013 | 5.201 | 5.201 | 5.121 | 5.139 | 241,734 | -0.05(-0.94%) |
Jul 03, 2013 | 5.126 | 5.210 | 5.117 | 5.188 | 368,284 | +0.01(+0.26%) |
Jul 02, 2013 | 5.192 | 5.192 | 5.130 | 5.175 | 302,559 | -0.01(-0.17%) |
Jul 01, 2013 | 5.210 | 5.246 | 5.175 | 5.184 | 330,217 | +0.05(+0.95%) |
Jun 28, 2013 | 5.108 | 5.161 | 5.077 | 5.135 | 834,538 | +0.17(+3.50%) |
Jun 26, 2013 | 4.952 | 4.965 | 4.885 | 4.961 | 410,541 | +0.05(+1.00%) |
Jun 25, 2013 | 4.894 | 4.930 | 4.863 | 4.912 | 505,829 | +0.05(+1.10%) |
Jun 24, 2013 | 4.939 | 4.948 | 4.743 | 4.858 | 739,533 | -0.16(-3.20%) |
Jun 21, 2013 | 5.046 | 5.046 | 4.921 | 5.019 | 784,918 | +0.01(+0.27%) |
Jun 20, 2013 | 5.201 | 5.201 | 4.979 | 5.005 | 753,388 | -0.27(-5.07%) |
Jun 19, 2013 | 5.322 | 5.327 | 5.264 | 5.273 | 565,015 | -0.05(-0.92%) |
Jun 18, 2013 | 5.339 | 5.339 | 5.290 | 5.322 | 479,338 | -0.00(-0.08%) |
Jun 17, 2013 | 5.384 | 5.384 | 5.290 | 5.326 | 381,102 | +0.01(+0.17%) |
Jun 14, 2013 | 5.366 | 5.366 | 5.299 | 5.317 | 265,878 | -0.02(-0.42%) |
Jun 13, 2013 | 5.326 | 5.366 | 5.313 | 5.339 | 313,245 | +0.03(+0.50%) |
Jun 12, 2013 | 5.428 | 5.428 | 5.304 | 5.313 | 343,662 | -0.18(-3.32%) |
Jun 11, 2013 | 5.518 | 5.549 | 5.477 | 5.495 | 311,292 | -0.05(-0.96%) |
Jun 10, 2013 | 5.638 | 5.638 | 5.549 | 5.549 | 207,359 | -0.06(-1.11%) |
Jun 07, 2013 | 5.584 | 5.611 | 5.544 | 5.611 | 224,144 | +0.07(+1.20%) |
Jun 06, 2013 | 5.504 | 5.544 | 5.469 | 5.544 | 348,727 | +0.05(+0.89%) |
Jun 05, 2013 | 5.567 | 5.567 | 5.477 | 5.495 | 328,506 | -0.05(-0.88%) |
Jun 04, 2013 | 5.571 | 5.593 | 5.518 | 5.544 | 272,873 | -0.04(-0.72%) |
Jun 03, 2013 | 5.700 | 5.700 | 5.567 | 5.584 | 344,461 | -0.09(-1.65%) |
May 31, 2013 | 5.718 | 5.727 | 5.673 | 5.678 | 283,164 | -0.04(-0.70%) |
May 30, 2013 | 5.714 | 5.740 | 5.678 | 5.718 | 409,928 | +0.02(+0.39%) |
May 29, 2013 | 5.691 | 5.702 | 5.647 | 5.696 | 338,521 | +0.00(+0.00%) |
May 28, 2013 | 5.722 | 5.745 | 5.663 | 5.696 | 278,785 | +0.02(+0.31%) |
May 24, 2013 | 5.678 | 5.687 | 5.629 | 5.678 | 362,055 | -0.01(-0.23%) |
May 23, 2013 | 5.673 | 5.691 | 5.633 | 5.691 | 412,124 | -0.03(-0.54%) |
May 22, 2013 | 5.740 | 5.767 | 5.707 | 5.722 | 501,789 | +0.00(+0.08%) |
May 21, 2013 | 5.785 | 5.811 | 5.705 | 5.718 | 428,308 | -0.08(-1.46%) |
May 20, 2013 | 5.718 | 5.811 | 5.718 | 5.803 | 337,369 | +0.09(+1.56%) |
May 17, 2013 | 5.722 | 5.749 | 5.700 | 5.714 | 287,693 | +0.03(+0.47%) |
May 16, 2013 | 5.718 | 5.749 | 5.687 | 5.687 | 459,054 | -0.03(-0.47%) |
May 15, 2013 | 5.789 | 5.789 | 5.682 | 5.714 | 345,339 | -0.10(-1.69%) |
May 13, 2013 | 5.852 | 5.852 | 5.807 | 5.811 | 359,450 | -0.04(-0.61%) |
May 10, 2013 | 5.749 | 5.865 | 5.736 | 5.847 | 554,261 | +0.11(+1.94%) |
May 09, 2013 | 5.736 | 5.774 | 5.727 | 5.736 | 358,478 | +0.01(+0.23%) |
May 08, 2013 | 5.727 | 5.736 | 5.709 | 5.722 | 355,812 | -0.01(-0.16%) |
May 07, 2013 | 5.727 | 5.731 | 5.699 | 5.731 | 317,665 | +0.03(+0.55%) |
May 06, 2013 | 5.682 | 5.709 | 5.678 | 5.700 | 354,728 | +0.01(+0.23%) |
May 03, 2013 | 5.687 | 5.714 | 5.638 | 5.687 | 288,192 | +0.05(+0.87%) |
May 02, 2013 | 5.629 | 5.660 | 5.593 | 5.638 | 281,954 | +0.04(+0.64%) |