Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.411 | 5.434 | 5.403 | 5.420 | 293,647 | +0.00(+0.00%) |
Sep 26, 2013 | 5.429 | 5.443 | 5.411 | 5.420 | 419,875 | +0.01(+0.16%) |
Sep 25, 2013 | 5.447 | 5.447 | 5.411 | 5.411 | 292,155 | -0.02(-0.41%) |
Sep 24, 2013 | 5.443 | 5.456 | 5.416 | 5.434 | 412,312 | -0.01(-0.16%) |
Sep 23, 2013 | 5.456 | 5.460 | 5.425 | 5.443 | 365,625 | -0.01(-0.24%) |
Sep 20, 2013 | 5.527 | 5.531 | 5.403 | 5.456 | 449,543 | -0.06(-1.13%) |
Sep 19, 2013 | 5.549 | 5.563 | 5.509 | 5.518 | 302,112 | -0.00(-0.03%) |
Sep 18, 2013 | 5.418 | 5.524 | 5.406 | 5.520 | 364,525 | +0.09(+1.71%) |
Sep 17, 2013 | 5.418 | 5.440 | 5.405 | 5.427 | 379,010 | +0.00(+0.00%) |
Sep 16, 2013 | 5.423 | 5.440 | 5.405 | 5.427 | 176,722 | +0.04(+0.74%) |
Sep 13, 2013 | 5.383 | 5.396 | 5.365 | 5.387 | 139,423 | +0.01(+0.16%) |
Sep 12, 2013 | 5.392 | 5.401 | 5.370 | 5.378 | 253,828 | +0.00(+0.00%) |
Sep 11, 2013 | 5.365 | 5.392 | 5.352 | 5.378 | 355,568 | +0.00(+0.00%) |
Sep 10, 2013 | 5.361 | 5.392 | 5.361 | 5.378 | 299,540 | +0.03(+0.58%) |
Sep 09, 2013 | 5.321 | 5.361 | 5.308 | 5.348 | 308,916 | +0.04(+0.66%) |
Sep 06, 2013 | 5.295 | 5.327 | 5.255 | 5.312 | 355,333 | +0.04(+0.75%) |
Sep 05, 2013 | 5.277 | 5.295 | 5.264 | 5.273 | 280,001 | +0.02(+0.42%) |
Sep 04, 2013 | 5.246 | 5.286 | 5.237 | 5.251 | 300,861 | +0.00(+0.08%) |
Sep 03, 2013 | 5.259 | 5.277 | 5.228 | 5.246 | 205,481 | +0.02(+0.34%) |
Aug 30, 2013 | 5.251 | 5.255 | 5.224 | 5.228 | 208,314 | -0.00(-0.08%) |
Aug 29, 2013 | 5.206 | 5.246 | 5.202 | 5.233 | 282,224 | +0.02(+0.42%) |
Aug 28, 2013 | 5.211 | 5.224 | 5.198 | 5.211 | 232,812 | +0.01(+0.25%) |
Aug 27, 2013 | 5.255 | 5.259 | 5.198 | 5.198 | 325,105 | -0.09(-1.75%) |
Aug 26, 2013 | 5.303 | 5.326 | 5.286 | 5.290 | 291,306 | -0.00(-0.08%) |
Aug 23, 2013 | 5.295 | 5.303 | 5.281 | 5.295 | 201,666 | +0.01(+0.17%) |
Aug 22, 2013 | 5.246 | 5.290 | 5.246 | 5.286 | 251,034 | +0.04(+0.67%) |
Aug 21, 2013 | 5.259 | 5.268 | 5.228 | 5.251 | 368,850 | -0.01(-0.20%) |
Aug 20, 2013 | 5.226 | 5.270 | 5.217 | 5.261 | 254,561 | +0.03(+0.59%) |
Aug 19, 2013 | 5.270 | 5.274 | 5.222 | 5.230 | 269,550 | -0.04(-0.75%) |
Aug 16, 2013 | 5.300 | 5.300 | 5.257 | 5.270 | 527,898 | -0.01(-0.25%) |
Aug 15, 2013 | 5.322 | 5.322 | 5.270 | 5.283 | 501,335 | -0.07(-1.23%) |
Aug 14, 2013 | 5.384 | 5.384 | 5.349 | 5.349 | 318,051 | -0.03(-0.57%) |
Aug 13, 2013 | 5.375 | 5.388 | 5.344 | 5.379 | 331,552 | +0.01(+0.24%) |
Aug 12, 2013 | 5.353 | 5.366 | 5.346 | 5.366 | 312,906 | -0.00(-0.08%) |
Aug 09, 2013 | 5.388 | 5.401 | 5.362 | 5.370 | 425,877 | -0.02(-0.33%) |
Aug 08, 2013 | 5.388 | 5.401 | 5.357 | 5.388 | 500,136 | +0.03(+0.49%) |
Aug 07, 2013 | 5.362 | 5.366 | 5.327 | 5.362 | 372,783 | -0.01(-0.16%) |
Aug 06, 2013 | 5.388 | 5.397 | 5.353 | 5.370 | 342,140 | -0.04(-0.65%) |
Aug 05, 2013 | 5.419 | 5.419 | 5.397 | 5.406 | 400,561 | -0.01(-0.24%) |
Aug 02, 2013 | 5.419 | 5.441 | 5.406 | 5.419 | 334,657 | +0.00(+0.00%) |
Aug 01, 2013 | 5.410 | 5.419 | 5.388 | 5.419 | 363,033 | +0.04(+0.82%) |
Jul 31, 2013 | 5.392 | 5.397 | 5.353 | 5.375 | 408,726 | +0.01(+0.25%) |
Jul 30, 2013 | 5.366 | 5.375 | 5.344 | 5.362 | 504,437 | +0.02(+0.33%) |
Jul 29, 2013 | 5.349 | 5.360 | 5.331 | 5.344 | 414,038 | -0.01(-0.16%) |
Jul 26, 2013 | 5.314 | 5.353 | 5.300 | 5.353 | 562,716 | +0.03(+0.58%) |
Jul 25, 2013 | 5.296 | 5.322 | 5.278 | 5.322 | 278,563 | +0.02(+0.41%) |
Jul 24, 2013 | 5.287 | 5.314 | 5.287 | 5.300 | 405,644 | +0.00(+0.08%) |
Jul 23, 2013 | 5.296 | 5.296 | 5.270 | 5.296 | 220,699 | +0.03(+0.58%) |
Jul 22, 2013 | 5.278 | 5.283 | 5.261 | 5.265 | 190,842 | -0.01(-0.11%) |
Jul 19, 2013 | 5.280 | 5.297 | 5.267 | 5.271 | 261,108 | -0.02(-0.41%) |
Jul 18, 2013 | 5.258 | 5.297 | 5.258 | 5.293 | 276,433 | +0.05(+1.00%) |
Jul 17, 2013 | 5.267 | 5.271 | 5.241 | 5.241 | 208,010 | -0.00(-0.00%) |
Jul 16, 2013 | 5.271 | 5.271 | 5.228 | 5.241 | 236,010 | -0.03(-0.57%) |
Jul 15, 2013 | 5.241 | 5.289 | 5.241 | 5.271 | 248,854 | +0.04(+0.75%) |
Jul 12, 2013 | 5.219 | 5.245 | 5.219 | 5.232 | 205,430 | +0.01(+0.25%) |
Jul 11, 2013 | 5.219 | 5.219 | 5.193 | 5.219 | 190,414 | +0.06(+1.18%) |
Jul 10, 2013 | 5.167 | 5.176 | 5.136 | 5.158 | 382,384 | -0.00(-0.08%) |
Jul 09, 2013 | 5.158 | 5.176 | 5.110 | 5.163 | 224,123 | +0.05(+1.02%) |
Jul 08, 2013 | 5.123 | 5.132 | 5.097 | 5.110 | 252,220 | +0.03(+0.60%) |
Jul 05, 2013 | 5.106 | 5.106 | 5.045 | 5.080 | 418,239 | +0.04(+0.86%) |
Jul 03, 2013 | 4.989 | 5.048 | 4.989 | 5.036 | 331,245 | -0.03(-0.69%) |
Jul 02, 2013 | 5.110 | 5.110 | 5.049 | 5.071 | 234,010 | +0.02(+0.34%) |