Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.223 | 5.232 | 5.210 | 5.219 | 192,680 | +0.01(+0.17%) |
Aug 29, 2013 | 5.183 | 5.214 | 5.183 | 5.210 | 189,240 | +0.02(+0.35%) |
Aug 28, 2013 | 5.183 | 5.205 | 5.142 | 5.192 | 258,684 | -0.01(-0.17%) |
Aug 27, 2013 | 5.237 | 5.250 | 5.192 | 5.201 | 325,458 | -0.08(-1.51%) |
Aug 26, 2013 | 5.273 | 5.309 | 5.268 | 5.281 | 212,563 | +0.00(+0.06%) |
Aug 23, 2013 | 5.250 | 5.286 | 5.237 | 5.277 | 312,420 | +0.03(+0.51%) |
Aug 22, 2013 | 5.201 | 5.251 | 5.192 | 5.251 | 275,973 | +0.07(+1.31%) |
Aug 21, 2013 | 5.219 | 5.223 | 5.183 | 5.183 | 275,362 | -0.04(-0.80%) |
Aug 20, 2013 | 5.157 | 5.233 | 5.157 | 5.225 | 324,093 | +0.07(+1.39%) |
Aug 19, 2013 | 5.189 | 5.193 | 5.153 | 5.153 | 259,975 | -0.04(-0.86%) |
Aug 16, 2013 | 5.225 | 5.225 | 5.189 | 5.198 | 285,690 | -0.01(-0.26%) |
Aug 15, 2013 | 5.274 | 5.274 | 5.198 | 5.211 | 608,640 | -0.09(-1.69%) |
Aug 14, 2013 | 5.332 | 5.332 | 5.301 | 5.301 | 222,015 | -0.02(-0.42%) |
Aug 13, 2013 | 5.305 | 5.327 | 5.283 | 5.323 | 314,886 | +0.00(+0.08%) |
Aug 12, 2013 | 5.314 | 5.336 | 5.309 | 5.318 | 299,574 | -0.02(-0.42%) |
Aug 09, 2013 | 5.341 | 5.345 | 5.309 | 5.341 | 319,457 | -0.00(-0.08%) |
Aug 08, 2013 | 5.354 | 5.354 | 5.314 | 5.345 | 238,566 | +0.01(+0.25%) |
Aug 07, 2013 | 5.318 | 5.332 | 5.287 | 5.332 | 306,569 | -0.00(-0.08%) |
Aug 06, 2013 | 5.336 | 5.345 | 5.305 | 5.336 | 364,411 | -0.02(-0.42%) |
Aug 05, 2013 | 5.368 | 5.376 | 5.332 | 5.359 | 492,001 | -0.03(-0.58%) |
Aug 02, 2013 | 5.372 | 5.390 | 5.359 | 5.390 | 462,911 | +0.02(+0.33%) |
Aug 01, 2013 | 5.332 | 5.372 | 5.332 | 5.372 | 660,452 | +0.06(+1.09%) |
Jul 31, 2013 | 5.332 | 5.345 | 5.305 | 5.314 | 851,789 | +0.01(+0.17%) |
Jul 30, 2013 | 5.323 | 5.323 | 5.287 | 5.305 | 248,769 | +0.00(+0.08%) |
Jul 29, 2013 | 5.301 | 5.323 | 5.292 | 5.301 | 253,989 | -0.00(-0.08%) |
Jul 26, 2013 | 5.265 | 5.309 | 5.260 | 5.305 | 358,821 | -0.00(-0.08%) |
Jul 25, 2013 | 5.283 | 5.309 | 5.274 | 5.309 | 228,909 | +0.02(+0.42%) |
Jul 24, 2013 | 5.314 | 5.318 | 5.278 | 5.287 | 290,859 | -0.01(-0.17%) |
Jul 23, 2013 | 5.314 | 5.314 | 5.283 | 5.296 | 204,133 | +0.02(+0.42%) |
Jul 22, 2013 | 5.296 | 5.296 | 5.260 | 5.274 | 206,634 | -0.01(-0.11%) |
Jul 19, 2013 | 5.279 | 5.306 | 5.270 | 5.279 | 246,146 | -0.03(-0.58%) |
Jul 18, 2013 | 5.301 | 5.333 | 5.301 | 5.310 | 291,395 | +0.02(+0.34%) |
Jul 17, 2013 | 5.301 | 5.306 | 5.279 | 5.293 | 226,908 | +0.02(+0.42%) |
Jul 16, 2013 | 5.301 | 5.301 | 5.240 | 5.270 | 236,118 | -0.02(-0.34%) |
Jul 15, 2013 | 5.279 | 5.306 | 5.266 | 5.288 | 229,038 | +0.04(+0.68%) |
Jul 12, 2013 | 5.248 | 5.266 | 5.244 | 5.253 | 181,192 | +0.01(+0.17%) |
Jul 11, 2013 | 5.239 | 5.244 | 5.213 | 5.244 | 267,040 | +0.08(+1.46%) |
Jul 10, 2013 | 5.186 | 5.208 | 5.155 | 5.168 | 524,563 | -0.03(-0.60%) |
Jul 09, 2013 | 5.217 | 5.217 | 5.199 | 5.199 | 285,142 | +0.02(+0.34%) |
Jul 08, 2013 | 5.164 | 5.199 | 5.164 | 5.182 | 260,365 | +0.04(+0.69%) |
Jul 05, 2013 | 5.142 | 5.160 | 5.106 | 5.146 | 237,637 | +0.04(+0.69%) |
Jul 03, 2013 | 5.093 | 5.120 | 5.064 | 5.111 | 197,485 | -0.01(-0.26%) |
Jul 02, 2013 | 5.115 | 5.142 | 5.102 | 5.124 | 296,728 | +0.00(+0.09%) |
Jul 01, 2013 | 5.128 | 5.133 | 5.112 | 5.120 | 283,501 | +0.02(+0.35%) |
Jun 28, 2013 | 5.115 | 5.133 | 5.097 | 5.102 | 475,498 | -0.02(-0.35%) |
Jun 27, 2013 | 5.080 | 5.133 | 5.057 | 5.120 | 455,628 | +0.08(+1.50%) |
Jun 26, 2013 | 5.018 | 5.053 | 4.991 | 5.044 | 470,061 | +0.08(+1.70%) |
Jun 25, 2013 | 4.889 | 4.969 | 4.866 | 4.960 | 560,112 | +0.13(+2.66%) |
Jun 24, 2013 | 4.929 | 4.929 | 4.791 | 4.831 | 609,572 | -0.13(-2.59%) |
Jun 21, 2013 | 4.986 | 4.986 | 4.915 | 4.960 | 428,324 | +0.00(+0.00%) |
Jun 20, 2013 | 5.062 | 5.071 | 4.920 | 4.960 | 820,217 | -0.15(-2.87%) |
Jun 19, 2013 | 5.128 | 5.155 | 5.106 | 5.106 | 404,832 | -0.04(-0.71%) |
Jun 18, 2013 | 5.112 | 5.147 | 5.099 | 5.143 | 291,351 | +0.04(+0.86%) |
Jun 17, 2013 | 5.108 | 5.112 | 5.077 | 5.099 | 388,263 | +0.02(+0.44%) |
Jun 14, 2013 | 5.103 | 5.125 | 5.064 | 5.076 | 276,380 | -0.01(-0.27%) |
Jun 13, 2013 | 5.006 | 5.103 | 5.006 | 5.090 | 391,025 | +0.06(+1.23%) |
Jun 12, 2013 | 5.099 | 5.103 | 5.020 | 5.028 | 264,361 | -0.05(-1.04%) |
Jun 11, 2013 | 5.081 | 5.108 | 5.059 | 5.081 | 263,732 | -0.04(-0.69%) |
Jun 10, 2013 | 5.108 | 5.125 | 5.090 | 5.116 | 276,663 | +0.01(+0.17%) |
Jun 07, 2013 | 5.050 | 5.108 | 5.037 | 5.108 | 385,997 | +0.09(+1.75%) |
Jun 06, 2013 | 5.002 | 5.028 | 4.976 | 5.020 | 632,603 | -0.00(-0.09%) |
Jun 05, 2013 | 5.055 | 5.081 | 4.993 | 5.024 | 417,917 | -0.07(-1.47%) |
Jun 04, 2013 | 5.077 | 5.112 | 5.047 | 5.099 | 301,146 | +0.00(+0.00%) |