Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.248 | 5.290 | 5.239 | 5.290 | 27,442 | +0.03(+0.63%) |
Jul 30, 2013 | 5.267 | 5.272 | 5.243 | 5.258 | 33,200 | -0.00(-0.09%) |
Jul 29, 2013 | 5.253 | 5.281 | 5.243 | 5.262 | 19,250 | -0.01(-0.18%) |
Jul 26, 2013 | 5.248 | 5.281 | 5.229 | 5.272 | 17,802 | +0.02(+0.45%) |
Jul 25, 2013 | 5.201 | 5.258 | 5.201 | 5.248 | 30,799 | +0.06(+1.08%) |
Jul 24, 2013 | 5.173 | 5.215 | 5.173 | 5.192 | 27,144 | +0.02(+0.37%) |
Jul 23, 2013 | 5.135 | 5.173 | 5.135 | 5.173 | 21,868 | +0.04(+0.73%) |
Jul 22, 2013 | 5.131 | 5.154 | 5.121 | 5.135 | 34,657 | +0.01(+0.18%) |
Jul 19, 2013 | 5.149 | 5.149 | 5.098 | 5.126 | 28,845 | +0.02(+0.37%) |
Jul 18, 2013 | 5.102 | 5.112 | 5.093 | 5.107 | 28,339 | +0.03(+0.55%) |
Jul 17, 2013 | 5.060 | 5.093 | 5.056 | 5.079 | 12,450 | +0.01(+0.18%) |
Jul 16, 2013 | 5.079 | 5.093 | 5.065 | 5.069 | 25,088 | -0.04(-0.83%) |
Jul 15, 2013 | 5.093 | 5.112 | 5.093 | 5.112 | 39,454 | +0.06(+1.12%) |
Jul 12, 2013 | 5.008 | 5.071 | 5.008 | 5.055 | 11,455 | +0.02(+0.47%) |
Jul 11, 2013 | 5.022 | 5.051 | 5.008 | 5.032 | 15,882 | +0.06(+1.23%) |
Jul 10, 2013 | 4.966 | 4.971 | 4.961 | 4.971 | 26,940 | +0.00(+0.09%) |
Jul 09, 2013 | 4.957 | 4.971 | 4.928 | 4.966 | 13,303 | +0.01(+0.19%) |
Jul 08, 2013 | 4.947 | 4.957 | 4.947 | 4.957 | 52,842 | +0.03(+0.66%) |
Jul 05, 2013 | 4.933 | 4.934 | 4.919 | 4.924 | 12,356 | -0.04(-0.84%) |
Jul 03, 2013 | 4.914 | 4.966 | 4.914 | 4.966 | 11,604 | +0.01(+0.18%) |
Jul 02, 2013 | 4.947 | 4.966 | 4.938 | 4.957 | 35,159 | +0.00(+0.09%) |
Jul 01, 2013 | 4.914 | 4.952 | 4.914 | 4.952 | 20,722 | +0.06(+1.25%) |
Jun 28, 2013 | 4.910 | 4.910 | 4.820 | 4.891 | 30,002 | +0.05(+1.07%) |
Jun 27, 2013 | 4.820 | 4.895 | 4.820 | 4.839 | 72,200 | +0.02(+0.39%) |
Jun 26, 2013 | 4.825 | 4.830 | 4.815 | 4.820 | 49,083 | +0.05(+0.99%) |
Jun 25, 2013 | 4.750 | 4.773 | 4.703 | 4.773 | 58,282 | +0.07(+1.40%) |
Jun 24, 2013 | 4.820 | 4.820 | 4.604 | 4.707 | 187,032 | -0.18(-3.66%) |
Jun 21, 2013 | 4.947 | 4.947 | 4.867 | 4.886 | 20,633 | -0.02(-0.48%) |
Jun 20, 2013 | 4.938 | 4.942 | 4.891 | 4.910 | 45,481 | -0.09(-1.88%) |
Jun 19, 2013 | 5.046 | 5.046 | 4.990 | 5.004 | 20,643 | -0.03(-0.56%) |
Jun 18, 2013 | 5.027 | 5.046 | 5.013 | 5.032 | 14,779 | -0.03(-0.65%) |
Jun 17, 2013 | 5.032 | 5.088 | 5.004 | 5.065 | 30,850 | +0.09(+1.80%) |
Jun 14, 2013 | 4.971 | 5.008 | 4.971 | 4.975 | 9,596 | -0.00(-0.09%) |
Jun 13, 2013 | 4.952 | 4.980 | 4.947 | 4.980 | 54,593 | +0.01(+0.28%) |
Jun 12, 2013 | 4.971 | 4.987 | 4.966 | 4.966 | 75,009 | +0.00(+0.09%) |
Jun 11, 2013 | 4.969 | 5.027 | 4.961 | 4.961 | 15,618 | -0.07(-1.31%) |
Jun 10, 2013 | 5.079 | 5.079 | 5.022 | 5.027 | 15,591 | -0.04(-0.74%) |
Jun 07, 2013 | 5.060 | 5.065 | 5.027 | 5.065 | 31,108 | +0.04(+0.75%) |
Jun 06, 2013 | 5.037 | 5.037 | 5.015 | 5.027 | 16,799 | +0.02(+0.38%) |
Jun 05, 2013 | 5.008 | 5.032 | 5.008 | 5.008 | 28,879 | -0.02(-0.37%) |
Jun 04, 2013 | 5.013 | 5.037 | 5.013 | 5.027 | 36,477 | +0.05(+0.94%) |
Jun 03, 2013 | 4.966 | 4.989 | 4.942 | 4.980 | 31,599 | +0.01(+0.28%) |
May 31, 2013 | 4.971 | 4.999 | 4.966 | 4.966 | 42,918 | -0.02(-0.38%) |
May 30, 2013 | 4.985 | 5.027 | 4.985 | 4.985 | 18,493 | +0.02(+0.47%) |
May 29, 2013 | 4.980 | 5.027 | 4.952 | 4.961 | 86,892 | -0.06(-1.22%) |
May 28, 2013 | 5.046 | 5.098 | 5.022 | 5.022 | 47,490 | +0.03(+0.56%) |
May 24, 2013 | 5.008 | 5.018 | 4.895 | 4.994 | 39,903 | -0.02(-0.37%) |
May 23, 2013 | 4.938 | 5.025 | 4.938 | 5.013 | 25,260 | +0.03(+0.57%) |
May 22, 2013 | 5.069 | 5.084 | 4.971 | 4.985 | 54,950 | -0.08(-1.58%) |
May 21, 2013 | 5.046 | 5.065 | 5.037 | 5.065 | 16,161 | +0.05(+0.94%) |
May 20, 2013 | 4.971 | 5.032 | 4.971 | 5.018 | 100,371 | +0.01(+0.24%) |
May 17, 2013 | 4.985 | 5.013 | 4.985 | 5.005 | 11,270 | +0.05(+0.99%) |
May 16, 2013 | 4.985 | 5.027 | 4.957 | 4.957 | 19,942 | -0.03(-0.67%) |
May 15, 2013 | 5.046 | 5.046 | 4.985 | 4.990 | 49,013 | +0.04(+0.77%) |
May 13, 2013 | 4.905 | 4.961 | 4.872 | 4.952 | 72,955 | -0.00(-0.09%) |
May 10, 2013 | 4.947 | 4.989 | 4.929 | 4.957 | 22,030 | -0.00(-0.09%) |
May 09, 2013 | 5.027 | 5.027 | 4.942 | 4.961 | 38,414 | -0.04(-0.75%) |
May 08, 2013 | 4.980 | 5.008 | 4.961 | 4.999 | 43,473 | +0.05(+0.95%) |
May 07, 2013 | 4.923 | 4.975 | 4.923 | 4.952 | 15,421 | +0.01(+0.29%) |
May 06, 2013 | 4.924 | 4.999 | 4.924 | 4.938 | 112,939 | +0.04(+0.86%) |
May 03, 2013 | 4.844 | 4.914 | 4.844 | 4.895 | 35,042 | +0.05(+1.07%) |
May 02, 2013 | 4.811 | 4.863 | 4.806 | 4.844 | 42,933 | +0.01(+0.29%) |