Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.060 | 5.079 | 5.048 | 5.056 | 515,237 | +0.01(+0.15%) |
Jul 30, 2013 | 5.033 | 5.060 | 5.030 | 5.048 | 401,836 | +0.03(+0.53%) |
Jul 29, 2013 | 5.052 | 5.067 | 5.018 | 5.022 | 539,906 | -0.03(-0.60%) |
Jul 26, 2013 | 5.033 | 5.064 | 5.033 | 5.052 | 255,784 | -0.00(-0.07%) |
Jul 25, 2013 | 5.033 | 5.060 | 5.026 | 5.056 | 374,806 | +0.02(+0.38%) |
Jul 24, 2013 | 5.056 | 5.064 | 5.026 | 5.037 | 480,056 | +0.00(+0.08%) |
Jul 23, 2013 | 5.075 | 5.075 | 5.025 | 5.033 | 416,527 | +0.01(+0.15%) |
Jul 22, 2013 | 5.060 | 5.060 | 4.995 | 5.026 | 453,372 | -0.02(-0.37%) |
Jul 19, 2013 | 5.048 | 5.048 | 5.018 | 5.044 | 292,012 | -0.01(-0.22%) |
Jul 18, 2013 | 5.044 | 5.071 | 5.044 | 5.056 | 363,257 | +0.03(+0.61%) |
Jul 17, 2013 | 5.022 | 5.052 | 5.003 | 5.025 | 395,701 | +0.03(+0.67%) |
Jul 16, 2013 | 5.052 | 5.052 | 4.969 | 4.992 | 589,325 | -0.07(-1.34%) |
Jul 15, 2013 | 5.037 | 5.059 | 5.026 | 5.059 | 406,843 | +0.04(+0.82%) |
Jul 12, 2013 | 5.014 | 5.033 | 5.014 | 5.018 | 288,292 | -0.01(-0.22%) |
Jul 11, 2013 | 5.026 | 5.041 | 5.003 | 5.029 | 561,583 | +0.06(+1.13%) |
Jul 10, 2013 | 4.984 | 4.999 | 4.958 | 4.973 | 474,986 | -0.03(-0.53%) |
Jul 09, 2013 | 4.999 | 5.006 | 4.984 | 4.999 | 349,455 | +0.02(+0.38%) |
Jul 08, 2013 | 4.988 | 5.003 | 4.969 | 4.981 | 367,211 | +0.03(+0.61%) |
Jul 05, 2013 | 4.977 | 4.977 | 4.883 | 4.950 | 325,065 | +0.05(+1.00%) |
Jul 03, 2013 | 4.864 | 4.924 | 4.864 | 4.902 | 566,295 | -0.05(-0.91%) |
Jul 02, 2013 | 4.928 | 4.988 | 4.928 | 4.947 | 682,854 | -0.02(-0.38%) |
Jul 01, 2013 | 4.950 | 4.992 | 4.932 | 4.965 | 438,552 | +0.06(+1.30%) |
Jun 28, 2013 | 4.947 | 4.977 | 4.902 | 4.902 | 561,668 | -0.05(-0.91%) |
Jun 27, 2013 | 4.849 | 4.950 | 4.849 | 4.947 | 755,228 | +0.11(+2.25%) |
Jun 26, 2013 | 4.834 | 4.849 | 4.823 | 4.838 | 560,297 | +0.05(+0.94%) |
Jun 25, 2013 | 4.823 | 4.830 | 4.755 | 4.793 | 1,197,447 | +0.03(+0.63%) |
Jun 24, 2013 | 4.819 | 4.819 | 4.710 | 4.763 | 1,171,622 | -0.10(-2.01%) |
Jun 21, 2013 | 4.875 | 4.890 | 4.804 | 4.860 | 663,355 | +0.03(+0.62%) |
Jun 20, 2013 | 4.909 | 4.924 | 4.815 | 4.830 | 1,227,310 | -0.11(-2.28%) |
Jun 19, 2013 | 4.992 | 5.003 | 4.943 | 4.943 | 564,248 | -0.06(-1.27%) |
Jun 18, 2013 | 4.977 | 5.014 | 4.958 | 5.006 | 532,018 | +0.04(+0.90%) |
Jun 17, 2013 | 5.003 | 5.064 | 4.943 | 4.962 | 524,260 | +0.01(+0.23%) |
Jun 14, 2013 | 4.962 | 4.980 | 4.936 | 4.951 | 333,271 | -0.01(-0.15%) |
Jun 13, 2013 | 4.869 | 4.962 | 4.835 | 4.958 | 554,023 | +0.07(+1.37%) |
Jun 12, 2013 | 5.018 | 5.018 | 4.891 | 4.891 | 472,707 | -0.06(-1.20%) |
Jun 11, 2013 | 5.018 | 5.018 | 4.917 | 4.951 | 424,659 | -0.03(-0.52%) |
Jun 10, 2013 | 4.988 | 5.010 | 4.958 | 4.977 | 467,021 | +0.01(+0.15%) |
Jun 07, 2013 | 4.932 | 4.992 | 4.925 | 4.969 | 601,644 | +0.06(+1.14%) |
Jun 06, 2013 | 4.865 | 4.917 | 4.865 | 4.913 | 557,618 | +0.04(+0.84%) |
Jun 05, 2013 | 4.932 | 4.932 | 4.861 | 4.872 | 866,052 | -0.04(-0.76%) |
Jun 04, 2013 | 4.902 | 4.936 | 4.880 | 4.910 | 662,791 | +0.02(+0.38%) |
Jun 03, 2013 | 4.954 | 4.962 | 4.869 | 4.891 | 836,737 | -0.07(-1.43%) |
May 31, 2013 | 5.025 | 5.044 | 4.954 | 4.962 | 683,798 | -0.07(-1.41%) |
May 30, 2013 | 5.010 | 5.047 | 5.006 | 5.033 | 580,565 | +0.02(+0.45%) |
May 29, 2013 | 5.014 | 5.029 | 4.983 | 5.010 | 414,413 | -0.03(-0.59%) |
May 28, 2013 | 5.107 | 5.107 | 5.037 | 5.040 | 689,779 | +0.01(+0.22%) |
May 24, 2013 | 5.036 | 5.066 | 5.014 | 5.029 | 661,081 | -0.02(-0.37%) |
May 23, 2013 | 5.021 | 5.062 | 4.958 | 5.047 | 809,033 | +0.01(+0.15%) |
May 22, 2013 | 5.092 | 5.141 | 5.036 | 5.040 | 1,004,326 | -0.03(-0.51%) |
May 21, 2013 | 5.069 | 5.084 | 5.051 | 5.066 | 536,231 | +0.01(+0.22%) |
May 20, 2013 | 5.047 | 5.077 | 5.047 | 5.055 | 803,484 | -0.00(-0.07%) |
May 17, 2013 | 5.047 | 5.062 | 5.044 | 5.058 | 700,907 | +0.04(+0.88%) |
May 16, 2013 | 5.003 | 5.033 | 4.992 | 5.014 | 626,370 | +0.00(+0.07%) |
May 15, 2013 | 4.999 | 5.018 | 4.977 | 5.010 | 610,971 | +0.04(+0.82%) |
May 13, 2013 | 4.970 | 4.981 | 4.951 | 4.970 | 598,614 | +0.00(+0.00%) |
May 10, 2013 | 4.992 | 5.058 | 4.955 | 4.970 | 420,858 | +0.03(+0.52%) |
May 09, 2013 | 4.996 | 4.996 | 4.933 | 4.944 | 563,019 | -0.01(-0.30%) |
May 08, 2013 | 4.929 | 4.966 | 4.918 | 4.959 | 619,415 | +0.03(+0.68%) |
May 07, 2013 | 4.922 | 4.933 | 4.888 | 4.925 | 368,160 | +0.02(+0.38%) |
May 06, 2013 | 4.918 | 4.922 | 4.888 | 4.907 | 592,248 | -0.01(-0.15%) |
May 03, 2013 | 4.959 | 4.926 | 4.911 | 4.914 | 637,315 | +0.01(+0.23%) |
May 02, 2013 | 4.881 | 4.911 | 4.877 | 4.903 | 342,560 | +0.04(+0.76%) |