Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.911 | 4.939 | 4.867 | 4.871 | 61,840 | -0.06(-1.15%) |
Aug 29, 2013 | 4.919 | 4.967 | 4.911 | 4.927 | 39,136 | -0.02(-0.33%) |
Aug 28, 2013 | 4.947 | 4.979 | 4.927 | 4.943 | 54,079 | -0.03(-0.57%) |
Aug 27, 2013 | 4.959 | 5.024 | 4.959 | 4.971 | 64,652 | -0.03(-0.56%) |
Aug 26, 2013 | 5.008 | 5.036 | 5.000 | 5.000 | 51,168 | -0.02(-0.32%) |
Aug 23, 2013 | 4.988 | 5.048 | 4.967 | 5.016 | 69,784 | +0.03(+0.65%) |
Aug 22, 2013 | 5.000 | 5.016 | 4.955 | 4.984 | 51,450 | +0.02(+0.32%) |
Aug 21, 2013 | 4.955 | 5.020 | 4.955 | 4.967 | 78,070 | -0.03(-0.65%) |
Aug 20, 2013 | 4.939 | 5.040 | 4.938 | 5.000 | 77,668 | +0.07(+1.47%) |
Aug 19, 2013 | 5.004 | 5.004 | 4.919 | 4.927 | 59,965 | -0.11(-2.16%) |
Aug 16, 2013 | 5.016 | 5.100 | 4.993 | 5.036 | 117,666 | -0.02(-0.40%) |
Aug 15, 2013 | 5.133 | 5.133 | 5.040 | 5.056 | 45,282 | -0.12(-2.34%) |
Aug 14, 2013 | 5.173 | 5.201 | 5.161 | 5.177 | 43,730 | +0.00(+0.08%) |
Aug 13, 2013 | 5.234 | 5.253 | 5.169 | 5.173 | 79,511 | -0.06(-1.23%) |
Aug 12, 2013 | 5.230 | 5.326 | 5.230 | 5.238 | 78,953 | -0.04(-0.69%) |
Aug 09, 2013 | 5.193 | 5.286 | 5.193 | 5.274 | 45,086 | +0.04(+0.77%) |
Aug 08, 2013 | 5.282 | 5.282 | 5.209 | 5.234 | 67,921 | -0.02(-0.31%) |
Aug 07, 2013 | 5.242 | 5.254 | 5.217 | 5.250 | 23,313 | -0.01(-0.16%) |
Aug 06, 2013 | 5.234 | 5.293 | 5.234 | 5.258 | 75,359 | -0.01(-0.22%) |
Aug 05, 2013 | 5.314 | 5.314 | 5.246 | 5.270 | 61,001 | -0.02(-0.30%) |
Aug 02, 2013 | 5.326 | 5.330 | 5.274 | 5.286 | 64,717 | -0.04(-0.68%) |
Aug 01, 2013 | 5.423 | 5.423 | 5.290 | 5.322 | 40,190 | -0.04(-0.83%) |
Jul 31, 2013 | 5.379 | 5.427 | 5.330 | 5.367 | 36,850 | -0.04(-0.67%) |
Jul 30, 2013 | 5.443 | 5.479 | 5.375 | 5.403 | 53,028 | -0.04(-0.80%) |
Jul 29, 2013 | 5.496 | 5.496 | 5.431 | 5.447 | 18,635 | -0.05(-0.89%) |
Jul 26, 2013 | 5.512 | 5.512 | 5.443 | 5.496 | 35,694 | -0.01(-0.16%) |
Jul 25, 2013 | 5.484 | 5.532 | 5.484 | 5.504 | 42,579 | -0.02(-0.42%) |
Jul 24, 2013 | 5.609 | 5.609 | 5.479 | 5.528 | 39,672 | -0.05(-0.94%) |
Jul 23, 2013 | 5.596 | 5.596 | 5.564 | 5.580 | 16,748 | -0.00(-0.07%) |
Jul 22, 2013 | 5.528 | 5.596 | 5.524 | 5.584 | 55,391 | +0.03(+0.51%) |
Jul 19, 2013 | 5.540 | 5.568 | 5.528 | 5.556 | 30,195 | +0.02(+0.29%) |
Jul 18, 2013 | 5.496 | 5.572 | 5.496 | 5.540 | 58,043 | +0.04(+0.66%) |
Jul 17, 2013 | 5.492 | 5.532 | 5.467 | 5.504 | 53,950 | +0.05(+0.96%) |
Jul 16, 2013 | 5.447 | 5.471 | 5.439 | 5.451 | 32,623 | -0.01(-0.22%) |
Jul 15, 2013 | 5.459 | 5.479 | 5.423 | 5.463 | 81,810 | +0.07(+1.27%) |
Jul 12, 2013 | 5.395 | 5.407 | 5.338 | 5.395 | 44,429 | +0.02(+0.45%) |
Jul 11, 2013 | 5.266 | 5.375 | 5.266 | 5.371 | 175,426 | +0.15(+2.86%) |
Jul 10, 2013 | 5.217 | 5.290 | 5.217 | 5.221 | 49,077 | -0.02(-0.46%) |
Jul 09, 2013 | 5.185 | 5.246 | 5.207 | 5.246 | 125,500 | +0.03(+0.54%) |
Jul 08, 2013 | 5.274 | 5.338 | 5.189 | 5.217 | 88,139 | -0.08(-1.60%) |
Jul 05, 2013 | 5.379 | 5.379 | 5.250 | 5.302 | 49,146 | -0.06(-1.13%) |
Jul 03, 2013 | 5.383 | 5.407 | 5.338 | 5.363 | 31,746 | -0.07(-1.26%) |
Jul 02, 2013 | 5.383 | 5.455 | 5.375 | 5.431 | 57,175 | +0.03(+0.52%) |
Jul 01, 2013 | 5.439 | 5.455 | 5.361 | 5.403 | 37,204 | -0.04(-0.74%) |
Jun 28, 2013 | 5.290 | 5.447 | 5.279 | 5.443 | 103,040 | +0.18(+3.37%) |
Jun 27, 2013 | 5.145 | 5.318 | 5.145 | 5.266 | 85,292 | +0.16(+3.08%) |
Jun 26, 2013 | 4.980 | 5.109 | 4.980 | 5.109 | 63,504 | +0.15(+3.01%) |
Jun 25, 2013 | 5.024 | 5.105 | 4.943 | 4.959 | 197,901 | -0.02(-0.49%) |
Jun 24, 2013 | 5.060 | 5.068 | 4.943 | 4.984 | 140,255 | -0.16(-3.13%) |
Jun 21, 2013 | 5.121 | 5.242 | 5.000 | 5.145 | 148,769 | +0.08(+1.67%) |
Jun 20, 2013 | 5.411 | 5.411 | 4.990 | 5.060 | 200,176 | -0.41(-7.54%) |
Jun 19, 2013 | 5.645 | 5.645 | 5.436 | 5.473 | 71,019 | -0.19(-3.39%) |
Jun 18, 2013 | 5.669 | 5.705 | 5.645 | 5.665 | 62,207 | +0.02(+0.29%) |
Jun 17, 2013 | 5.581 | 5.653 | 5.502 | 5.649 | 51,344 | +0.12(+2.23%) |
Jun 14, 2013 | 5.403 | 5.527 | 5.391 | 5.526 | 80,863 | +0.12(+2.28%) |
Jun 13, 2013 | 5.284 | 5.474 | 5.272 | 5.403 | 52,442 | +0.13(+2.41%) |
Jun 12, 2013 | 5.399 | 5.399 | 5.268 | 5.276 | 58,546 | -0.09(-1.59%) |
Jun 11, 2013 | 5.351 | 5.390 | 5.351 | 5.361 | 49,205 | -0.06(-1.13%) |
Jun 10, 2013 | 5.419 | 5.438 | 5.395 | 5.423 | 26,692 | -0.01(-0.20%) |
Jun 07, 2013 | 5.458 | 5.470 | 5.391 | 5.434 | 28,899 | +0.01(+0.20%) |
Jun 06, 2013 | 5.343 | 5.431 | 5.339 | 5.423 | 35,232 | +0.08(+1.56%) |
Jun 05, 2013 | 5.331 | 5.359 | 5.307 | 5.339 | 54,170 | -0.00(-0.07%) |
Jun 04, 2013 | 5.391 | 5.419 | 5.307 | 5.343 | 129,942 | -0.02(-0.30%) |