Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.371 | 5.384 | 5.344 | 5.353 | 845,603 | +0.01(+0.17%) |
Jul 30, 2013 | 5.362 | 5.362 | 5.326 | 5.344 | 246,962 | +0.00(+0.08%) |
Jul 29, 2013 | 5.339 | 5.362 | 5.330 | 5.339 | 252,145 | -0.00(-0.08%) |
Jul 26, 2013 | 5.303 | 5.348 | 5.299 | 5.344 | 356,215 | -0.00(-0.08%) |
Jul 25, 2013 | 5.321 | 5.348 | 5.312 | 5.348 | 227,246 | +0.02(+0.42%) |
Jul 24, 2013 | 5.353 | 5.357 | 5.317 | 5.326 | 288,747 | -0.01(-0.17%) |
Jul 23, 2013 | 5.353 | 5.353 | 5.321 | 5.335 | 202,650 | +0.02(+0.42%) |
Jul 22, 2013 | 5.335 | 5.335 | 5.299 | 5.312 | 205,134 | -0.01(-0.11%) |
Jul 19, 2013 | 5.318 | 5.345 | 5.309 | 5.318 | 244,359 | -0.03(-0.58%) |
Jul 18, 2013 | 5.340 | 5.372 | 5.340 | 5.349 | 289,279 | +0.02(+0.34%) |
Jul 17, 2013 | 5.340 | 5.345 | 5.318 | 5.331 | 225,260 | +0.02(+0.42%) |
Jul 16, 2013 | 5.340 | 5.340 | 5.278 | 5.309 | 234,403 | -0.02(-0.34%) |
Jul 15, 2013 | 5.318 | 5.345 | 5.304 | 5.327 | 227,374 | +0.04(+0.68%) |
Jul 12, 2013 | 5.287 | 5.304 | 5.282 | 5.291 | 179,877 | +0.01(+0.17%) |
Jul 11, 2013 | 5.278 | 5.282 | 5.251 | 5.282 | 265,100 | +0.08(+1.46%) |
Jul 10, 2013 | 5.224 | 5.246 | 5.193 | 5.206 | 520,753 | -0.03(-0.60%) |
Jul 09, 2013 | 5.255 | 5.255 | 5.237 | 5.237 | 283,071 | +0.02(+0.34%) |
Jul 08, 2013 | 5.202 | 5.237 | 5.202 | 5.220 | 258,474 | +0.04(+0.69%) |
Jul 05, 2013 | 5.179 | 5.197 | 5.144 | 5.184 | 235,911 | +0.04(+0.69%) |
Jul 03, 2013 | 5.130 | 5.157 | 5.101 | 5.148 | 196,051 | -0.01(-0.26%) |
Jul 02, 2013 | 5.153 | 5.179 | 5.139 | 5.162 | 294,573 | +0.00(+0.09%) |
Jul 01, 2013 | 5.166 | 5.170 | 5.149 | 5.157 | 281,442 | +0.02(+0.35%) |
Jun 28, 2013 | 5.153 | 5.170 | 5.135 | 5.139 | 472,045 | -0.02(-0.35%) |
Jun 27, 2013 | 5.117 | 5.170 | 5.094 | 5.157 | 452,319 | +0.08(+1.50%) |
Jun 26, 2013 | 5.054 | 5.090 | 5.027 | 5.081 | 466,647 | +0.08(+1.70%) |
Jun 25, 2013 | 4.925 | 5.005 | 4.902 | 4.996 | 556,044 | +0.13(+2.66%) |
Jun 24, 2013 | 4.965 | 4.965 | 4.826 | 4.867 | 605,144 | -0.13(-2.59%) |
Jun 21, 2013 | 5.023 | 5.023 | 4.951 | 4.996 | 425,214 | +0.00(+0.00%) |
Jun 20, 2013 | 5.099 | 5.108 | 4.956 | 4.996 | 814,259 | -0.15(-2.87%) |
Jun 19, 2013 | 5.166 | 5.193 | 5.144 | 5.144 | 401,892 | -0.04(-0.71%) |
Jun 18, 2013 | 5.149 | 5.185 | 5.136 | 5.180 | 289,235 | +0.04(+0.86%) |
Jun 17, 2013 | 5.145 | 5.149 | 5.114 | 5.136 | 385,443 | +0.02(+0.44%) |
Jun 14, 2013 | 5.141 | 5.163 | 5.101 | 5.113 | 274,372 | -0.01(-0.27%) |
Jun 13, 2013 | 5.043 | 5.141 | 5.043 | 5.127 | 388,185 | +0.06(+1.23%) |
Jun 12, 2013 | 5.136 | 5.141 | 5.056 | 5.065 | 262,441 | -0.05(-1.04%) |
Jun 11, 2013 | 5.118 | 5.145 | 5.096 | 5.118 | 261,816 | -0.04(-0.69%) |
Jun 10, 2013 | 5.145 | 5.163 | 5.127 | 5.154 | 274,654 | +0.01(+0.17%) |
Jun 07, 2013 | 5.087 | 5.145 | 5.074 | 5.145 | 383,193 | +0.09(+1.75%) |
Jun 06, 2013 | 5.039 | 5.065 | 5.012 | 5.056 | 628,008 | -0.00(-0.09%) |
Jun 05, 2013 | 5.092 | 5.118 | 5.030 | 5.061 | 414,882 | -0.08(-1.47%) |
Jun 04, 2013 | 5.114 | 5.149 | 5.083 | 5.136 | 298,959 | +0.00(+0.00%) |
Jun 03, 2013 | 5.180 | 5.194 | 5.096 | 5.136 | 489,099 | -0.04(-0.77%) |
May 31, 2013 | 5.220 | 5.251 | 5.167 | 5.176 | 633,106 | -0.08(-1.44%) |
May 30, 2013 | 5.216 | 5.251 | 5.212 | 5.251 | 432,770 | +0.04(+0.77%) |
May 29, 2013 | 5.238 | 5.238 | 5.167 | 5.212 | 423,420 | -0.04(-0.76%) |
May 28, 2013 | 5.260 | 5.300 | 5.238 | 5.251 | 440,393 | +0.02(+0.34%) |
May 24, 2013 | 5.229 | 5.234 | 5.194 | 5.234 | 277,517 | -0.01(-0.17%) |
May 23, 2013 | 5.207 | 5.249 | 5.185 | 5.243 | 469,002 | -0.02(-0.42%) |
May 22, 2013 | 5.340 | 5.367 | 5.251 | 5.265 | 527,567 | -0.05(-1.02%) |
May 21, 2013 | 5.310 | 5.319 | 5.293 | 5.319 | 384,298 | +0.02(+0.42%) |
May 20, 2013 | 5.293 | 5.319 | 5.279 | 5.297 | 514,050 | +0.01(+0.25%) |
May 17, 2013 | 5.271 | 5.288 | 5.253 | 5.284 | 429,941 | +0.04(+0.67%) |
May 16, 2013 | 5.249 | 5.271 | 5.240 | 5.249 | 409,027 | -0.01(-0.17%) |
May 15, 2013 | 5.218 | 5.262 | 5.205 | 5.257 | 582,339 | +0.10(+1.96%) |
May 13, 2013 | 5.147 | 5.165 | 5.139 | 5.156 | 434,717 | +0.02(+0.34%) |
May 10, 2013 | 5.121 | 5.143 | 5.117 | 5.139 | 341,184 | +0.03(+0.52%) |
May 09, 2013 | 5.125 | 5.130 | 5.099 | 5.112 | 410,204 | -0.01(-0.26%) |
May 08, 2013 | 5.108 | 5.130 | 5.095 | 5.125 | 482,800 | +0.02(+0.34%) |
May 07, 2013 | 5.073 | 5.108 | 5.055 | 5.108 | 676,036 | +0.04(+0.87%) |
May 06, 2013 | 5.059 | 5.073 | 5.046 | 5.064 | 530,529 | +0.01(+0.26%) |
May 03, 2013 | 5.046 | 5.076 | 5.020 | 5.051 | 551,670 | +0.03(+0.61%) |
May 02, 2013 | 4.993 | 5.024 | 4.993 | 5.020 | 484,365 | +0.03(+0.53%) |