Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.261 | 5.270 | 5.247 | 5.256 | 191,318 | +0.01(+0.17%) |
Aug 29, 2013 | 5.220 | 5.252 | 5.220 | 5.247 | 187,903 | +0.02(+0.35%) |
Aug 28, 2013 | 5.220 | 5.242 | 5.179 | 5.229 | 256,855 | -0.01(-0.17%) |
Aug 27, 2013 | 5.274 | 5.288 | 5.229 | 5.238 | 323,158 | -0.08(-1.51%) |
Aug 26, 2013 | 5.310 | 5.347 | 5.306 | 5.318 | 211,060 | +0.00(+0.06%) |
Aug 23, 2013 | 5.288 | 5.324 | 5.274 | 5.315 | 310,212 | +0.03(+0.51%) |
Aug 22, 2013 | 5.238 | 5.288 | 5.229 | 5.288 | 274,022 | +0.07(+1.30%) |
Aug 21, 2013 | 5.256 | 5.261 | 5.220 | 5.220 | 273,416 | -0.04(-0.80%) |
Aug 20, 2013 | 5.194 | 5.271 | 5.194 | 5.262 | 321,802 | +0.07(+1.39%) |
Aug 19, 2013 | 5.226 | 5.230 | 5.190 | 5.190 | 258,137 | -0.05(-0.86%) |
Aug 16, 2013 | 5.262 | 5.262 | 5.226 | 5.235 | 283,671 | -0.01(-0.26%) |
Aug 15, 2013 | 5.311 | 5.311 | 5.235 | 5.248 | 604,339 | -0.09(-1.69%) |
Aug 14, 2013 | 5.370 | 5.370 | 5.338 | 5.338 | 220,446 | -0.02(-0.42%) |
Aug 13, 2013 | 5.343 | 5.365 | 5.320 | 5.361 | 312,660 | +0.00(+0.08%) |
Aug 12, 2013 | 5.352 | 5.374 | 5.347 | 5.356 | 297,457 | -0.02(-0.42%) |
Aug 09, 2013 | 5.379 | 5.383 | 5.347 | 5.379 | 317,199 | -0.00(-0.08%) |
Aug 08, 2013 | 5.392 | 5.392 | 5.352 | 5.383 | 236,880 | +0.01(+0.25%) |
Aug 07, 2013 | 5.356 | 5.370 | 5.325 | 5.370 | 304,402 | -0.00(-0.08%) |
Aug 06, 2013 | 5.374 | 5.383 | 5.343 | 5.374 | 361,835 | -0.02(-0.42%) |
Aug 05, 2013 | 5.406 | 5.415 | 5.370 | 5.397 | 488,523 | -0.03(-0.58%) |
Aug 02, 2013 | 5.410 | 5.428 | 5.397 | 5.428 | 459,639 | +0.02(+0.33%) |
Aug 01, 2013 | 5.370 | 5.410 | 5.370 | 5.410 | 655,784 | +0.06(+1.09%) |
Jul 31, 2013 | 5.370 | 5.383 | 5.343 | 5.352 | 845,769 | +0.01(+0.17%) |
Jul 30, 2013 | 5.361 | 5.361 | 5.325 | 5.343 | 247,011 | +0.00(+0.08%) |
Jul 29, 2013 | 5.338 | 5.361 | 5.329 | 5.338 | 252,194 | -0.00(-0.08%) |
Jul 26, 2013 | 5.302 | 5.347 | 5.298 | 5.343 | 356,285 | -0.00(-0.08%) |
Jul 25, 2013 | 5.320 | 5.347 | 5.311 | 5.347 | 227,291 | +0.02(+0.42%) |
Jul 24, 2013 | 5.352 | 5.356 | 5.316 | 5.325 | 288,803 | -0.01(-0.17%) |
Jul 23, 2013 | 5.352 | 5.352 | 5.320 | 5.334 | 202,690 | +0.02(+0.42%) |
Jul 22, 2013 | 5.334 | 5.334 | 5.298 | 5.311 | 205,174 | -0.01(-0.11%) |
Jul 19, 2013 | 5.317 | 5.344 | 5.308 | 5.317 | 244,407 | -0.03(-0.58%) |
Jul 18, 2013 | 5.339 | 5.370 | 5.339 | 5.348 | 289,336 | +0.02(+0.34%) |
Jul 17, 2013 | 5.339 | 5.344 | 5.317 | 5.330 | 225,304 | +0.02(+0.42%) |
Jul 16, 2013 | 5.339 | 5.339 | 5.277 | 5.308 | 234,449 | -0.02(-0.34%) |
Jul 15, 2013 | 5.317 | 5.344 | 5.303 | 5.326 | 227,419 | +0.04(+0.68%) |
Jul 12, 2013 | 5.286 | 5.303 | 5.281 | 5.290 | 179,912 | +0.01(+0.17%) |
Jul 11, 2013 | 5.277 | 5.281 | 5.250 | 5.281 | 265,152 | +0.08(+1.46%) |
Jul 10, 2013 | 5.223 | 5.245 | 5.192 | 5.205 | 520,855 | -0.03(-0.60%) |
Jul 09, 2013 | 5.254 | 5.254 | 5.236 | 5.236 | 283,127 | +0.02(+0.34%) |
Jul 08, 2013 | 5.201 | 5.236 | 5.201 | 5.219 | 258,525 | +0.04(+0.69%) |
Jul 05, 2013 | 5.178 | 5.196 | 5.143 | 5.183 | 235,958 | +0.04(+0.69%) |
Jul 03, 2013 | 5.129 | 5.156 | 5.100 | 5.147 | 196,089 | -0.01(-0.26%) |
Jul 02, 2013 | 5.152 | 5.178 | 5.138 | 5.160 | 294,631 | +0.00(+0.09%) |
Jul 01, 2013 | 5.165 | 5.169 | 5.148 | 5.156 | 281,497 | +0.02(+0.35%) |
Jun 28, 2013 | 5.152 | 5.169 | 5.134 | 5.138 | 472,137 | -0.02(-0.35%) |
Jun 27, 2013 | 5.116 | 5.169 | 5.093 | 5.156 | 452,408 | +0.08(+1.50%) |
Jun 26, 2013 | 5.053 | 5.089 | 5.026 | 5.080 | 466,739 | +0.08(+1.70%) |
Jun 25, 2013 | 4.924 | 5.004 | 4.901 | 4.995 | 556,153 | +0.13(+2.66%) |
Jun 24, 2013 | 4.964 | 4.964 | 4.825 | 4.866 | 605,263 | -0.13(-2.59%) |
Jun 21, 2013 | 5.022 | 5.022 | 4.950 | 4.995 | 425,297 | +0.00(+0.00%) |
Jun 20, 2013 | 5.098 | 5.107 | 4.955 | 4.995 | 814,419 | -0.15(-2.87%) |
Jun 19, 2013 | 5.165 | 5.192 | 5.143 | 5.143 | 401,971 | -0.04(-0.71%) |
Jun 18, 2013 | 5.148 | 5.184 | 5.135 | 5.179 | 289,291 | +0.04(+0.86%) |
Jun 17, 2013 | 5.144 | 5.148 | 5.113 | 5.135 | 385,519 | +0.02(+0.44%) |
Jun 14, 2013 | 5.140 | 5.162 | 5.100 | 5.112 | 274,426 | -0.01(-0.27%) |
Jun 13, 2013 | 5.042 | 5.140 | 5.042 | 5.126 | 388,261 | +0.06(+1.23%) |
Jun 12, 2013 | 5.135 | 5.140 | 5.055 | 5.064 | 262,492 | -0.05(-1.04%) |
Jun 11, 2013 | 5.117 | 5.144 | 5.095 | 5.117 | 261,868 | -0.04(-0.69%) |
Jun 10, 2013 | 5.144 | 5.162 | 5.126 | 5.153 | 274,708 | +0.01(+0.17%) |
Jun 07, 2013 | 5.086 | 5.144 | 5.073 | 5.144 | 383,269 | +0.09(+1.75%) |
Jun 06, 2013 | 5.038 | 5.064 | 5.011 | 5.055 | 628,131 | -0.00(-0.09%) |
Jun 05, 2013 | 5.091 | 5.117 | 5.029 | 5.060 | 414,963 | -0.08(-1.47%) |
Jun 04, 2013 | 5.113 | 5.148 | 5.082 | 5.135 | 299,017 | +0.00(+0.00%) |