Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.455 | 5.558 | 5.455 | 5.540 | 21,753 | +0.01(+0.17%) |
Sep 27, 2013 | 5.535 | 5.544 | 5.436 | 5.530 | 23,603 | -0.07(-1.18%) |
Sep 26, 2013 | 5.596 | 5.620 | 5.591 | 5.596 | 28,494 | +0.01(+0.17%) |
Sep 25, 2013 | 5.629 | 5.629 | 5.582 | 5.587 | 15,767 | +0.00(+0.00%) |
Sep 24, 2013 | 5.657 | 5.657 | 5.582 | 5.587 | 29,579 | +0.04(+0.68%) |
Sep 23, 2013 | 5.535 | 5.587 | 5.535 | 5.549 | 35,337 | -0.01(-0.17%) |
Sep 20, 2013 | 5.540 | 5.596 | 5.540 | 5.558 | 14,115 | -0.04(-0.67%) |
Sep 19, 2013 | 5.667 | 5.690 | 5.591 | 5.596 | 16,097 | -0.04(-0.75%) |
Sep 18, 2013 | 5.413 | 5.638 | 5.343 | 5.638 | 19,080 | +0.15(+2.65%) |
Sep 17, 2013 | 5.539 | 5.539 | 5.474 | 5.493 | 15,474 | -0.01(-0.26%) |
Sep 16, 2013 | 5.558 | 5.558 | 5.483 | 5.507 | 34,799 | +0.02(+0.34%) |
Sep 13, 2013 | 5.455 | 5.488 | 5.455 | 5.488 | 13,228 | -0.02(-0.34%) |
Sep 12, 2013 | 5.461 | 5.526 | 5.446 | 5.507 | 6,528 | +0.06(+1.11%) |
Sep 11, 2013 | 5.413 | 5.514 | 5.413 | 5.447 | 20,969 | +0.03(+0.56%) |
Sep 10, 2013 | 5.391 | 6.033 | 5.391 | 5.416 | 76,625 | +0.03(+0.59%) |
Sep 09, 2013 | 5.389 | 5.408 | 5.356 | 5.385 | 58,814 | +0.02(+0.44%) |
Sep 06, 2013 | 5.337 | 5.366 | 5.333 | 5.361 | 13,662 | +0.03(+0.53%) |
Sep 05, 2013 | 5.319 | 5.366 | 5.314 | 5.333 | 39,475 | -0.04(-0.79%) |
Sep 04, 2013 | 5.432 | 5.432 | 5.366 | 5.375 | 97,900 | -0.10(-1.80%) |
Sep 03, 2013 | 5.507 | 5.507 | 5.417 | 5.474 | 6,334 | +0.04(+0.78%) |
Aug 30, 2013 | 5.469 | 5.469 | 5.432 | 5.432 | 10,579 | -0.05(-0.94%) |
Aug 29, 2013 | 5.441 | 5.483 | 5.441 | 5.483 | 11,880 | +0.07(+1.22%) |
Aug 28, 2013 | 5.380 | 5.417 | 5.380 | 5.417 | 32,409 | +0.04(+0.70%) |
Aug 27, 2013 | 5.455 | 5.455 | 5.380 | 5.380 | 42,740 | -0.10(-1.80%) |
Aug 26, 2013 | 5.502 | 5.516 | 5.474 | 5.479 | 23,659 | +0.00(+0.00%) |
Aug 23, 2013 | 5.450 | 5.502 | 5.450 | 5.479 | 15,234 | +0.03(+0.52%) |
Aug 22, 2013 | 5.446 | 5.455 | 5.446 | 5.450 | 14,400 | +0.04(+0.70%) |
Aug 21, 2013 | 5.411 | 5.455 | 5.403 | 5.413 | 17,966 | -0.02(-0.43%) |
Aug 20, 2013 | 5.408 | 5.455 | 5.403 | 5.436 | 20,250 | +0.04(+0.78%) |
Aug 19, 2013 | 5.385 | 5.450 | 5.366 | 5.394 | 12,348 | -0.02(-0.40%) |
Aug 16, 2013 | 5.460 | 5.481 | 5.416 | 5.416 | 24,673 | -0.07(-1.32%) |
Aug 15, 2013 | 5.474 | 5.488 | 5.446 | 5.488 | 30,750 | -0.02(-0.32%) |
Aug 14, 2013 | 5.479 | 5.554 | 5.479 | 5.506 | 51,035 | +0.03(+0.50%) |
Aug 13, 2013 | 5.436 | 5.479 | 5.417 | 5.479 | 17,796 | +0.06(+1.13%) |
Aug 12, 2013 | 5.399 | 5.443 | 5.398 | 5.417 | 34,285 | -0.03(-0.52%) |
Aug 09, 2013 | 5.483 | 5.488 | 5.431 | 5.446 | 29,083 | -0.00(-0.09%) |
Aug 08, 2013 | 5.403 | 5.511 | 5.380 | 5.450 | 45,334 | +0.08(+1.40%) |
Aug 07, 2013 | 5.366 | 5.392 | 5.354 | 5.375 | 4,091 | +0.00(+0.00%) |
Aug 06, 2013 | 5.375 | 5.398 | 5.352 | 5.375 | 13,964 | -0.01(-0.17%) |
Aug 05, 2013 | 5.408 | 5.408 | 5.380 | 5.385 | 9,316 | +0.00(+0.09%) |
Aug 02, 2013 | 5.347 | 5.403 | 5.347 | 5.380 | 22,829 | +0.07(+1.24%) |
Aug 01, 2013 | 5.290 | 5.342 | 5.286 | 5.314 | 47,471 | +0.02(+0.44%) |
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%) |