Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.056 | 5.090 | 5.052 | 5.083 | 508,384 | -0.00(-0.08%) |
Sep 26, 2013 | 5.083 | 5.105 | 5.079 | 5.087 | 367,656 | +0.00(+0.08%) |
Sep 25, 2013 | 5.083 | 5.102 | 5.079 | 5.083 | 343,143 | -0.01(-0.15%) |
Sep 24, 2013 | 5.064 | 5.098 | 5.048 | 5.090 | 353,669 | +0.02(+0.38%) |
Sep 23, 2013 | 5.064 | 5.079 | 5.044 | 5.071 | 316,765 | -0.02(-0.38%) |
Sep 20, 2013 | 5.121 | 5.121 | 5.064 | 5.090 | 566,212 | -0.03(-0.53%) |
Sep 19, 2013 | 5.133 | 5.133 | 5.094 | 5.117 | 415,067 | -0.02(-0.29%) |
Sep 18, 2013 | 5.083 | 5.136 | 5.064 | 5.133 | 567,216 | +0.05(+0.90%) |
Sep 17, 2013 | 5.068 | 5.087 | 5.052 | 5.087 | 365,242 | +0.02(+0.38%) |
Sep 16, 2013 | 5.075 | 5.087 | 5.060 | 5.068 | 468,705 | +0.03(+0.53%) |
Sep 13, 2013 | 5.026 | 5.049 | 5.018 | 5.041 | 438,986 | +0.03(+0.53%) |
Sep 12, 2013 | 5.041 | 5.045 | 5.010 | 5.014 | 399,304 | -0.02(-0.38%) |
Sep 11, 2013 | 5.022 | 5.033 | 5.010 | 5.033 | 394,748 | -0.00(-0.08%) |
Sep 10, 2013 | 5.022 | 5.049 | 5.022 | 5.037 | 412,879 | +0.02(+0.38%) |
Sep 09, 2013 | 5.010 | 5.027 | 5.007 | 5.018 | 542,020 | -0.00(-0.08%) |
Sep 06, 2013 | 5.029 | 5.041 | 4.995 | 5.022 | 692,392 | -0.00(-0.08%) |
Sep 05, 2013 | 4.995 | 5.045 | 4.991 | 5.026 | 344,175 | +0.03(+0.53%) |
Sep 04, 2013 | 4.984 | 5.014 | 4.976 | 4.999 | 582,980 | +0.00(+0.08%) |
Sep 03, 2013 | 4.995 | 5.014 | 4.972 | 4.995 | 481,148 | +0.02(+0.46%) |
Aug 30, 2013 | 4.987 | 4.999 | 4.953 | 4.972 | 299,081 | -0.00(-0.08%) |
Aug 29, 2013 | 4.953 | 4.987 | 4.949 | 4.976 | 507,585 | +0.00(+0.08%) |
Aug 28, 2013 | 4.987 | 4.999 | 4.957 | 4.972 | 510,364 | -0.03(-0.61%) |
Aug 27, 2013 | 5.033 | 5.041 | 4.991 | 5.003 | 422,746 | -0.06(-1.13%) |
Aug 26, 2013 | 5.060 | 5.071 | 5.052 | 5.060 | 511,170 | +0.01(+0.15%) |
Aug 23, 2013 | 5.029 | 5.056 | 5.029 | 5.052 | 462,006 | +0.02(+0.30%) |
Aug 22, 2013 | 5.026 | 5.049 | 5.022 | 5.037 | 384,761 | +0.03(+0.69%) |
Aug 21, 2013 | 5.026 | 5.026 | 4.987 | 5.003 | 316,075 | -0.02(-0.37%) |
Aug 20, 2013 | 4.999 | 5.037 | 4.987 | 5.021 | 416,836 | +0.02(+0.38%) |
Aug 19, 2013 | 5.029 | 5.037 | 4.987 | 5.003 | 340,281 | -0.02(-0.45%) |
Aug 16, 2013 | 5.010 | 5.044 | 5.006 | 5.025 | 251,109 | -0.00(-0.08%) |
Aug 15, 2013 | 5.059 | 5.059 | 5.003 | 5.029 | 575,507 | -0.05(-0.97%) |
Aug 14, 2013 | 5.090 | 5.093 | 5.071 | 5.078 | 459,366 | -0.01(-0.15%) |
Aug 13, 2013 | 5.056 | 5.109 | 5.056 | 5.086 | 557,055 | +0.02(+0.37%) |
Aug 12, 2013 | 5.040 | 5.067 | 5.029 | 5.067 | 393,345 | +0.01(+0.22%) |
Aug 09, 2013 | 5.056 | 5.063 | 5.025 | 5.056 | 429,889 | -0.00(-0.07%) |
Aug 08, 2013 | 5.048 | 5.067 | 5.037 | 5.059 | 287,246 | +0.01(+0.23%) |
Aug 07, 2013 | 5.025 | 5.048 | 5.014 | 5.048 | 250,906 | -0.01(-0.15%) |
Aug 06, 2013 | 5.021 | 5.056 | 5.021 | 5.056 | 336,500 | +0.02(+0.30%) |
Aug 05, 2013 | 5.063 | 5.064 | 5.029 | 5.040 | 311,435 | -0.03(-0.67%) |
Aug 02, 2013 | 5.078 | 5.078 | 5.056 | 5.075 | 371,364 | -0.01(-0.15%) |
Aug 01, 2013 | 5.067 | 5.082 | 5.067 | 5.082 | 416,482 | +0.03(+0.52%) |
Jul 31, 2013 | 5.059 | 5.078 | 5.048 | 5.056 | 515,282 | +0.01(+0.15%) |
Jul 30, 2013 | 5.033 | 5.059 | 5.029 | 5.048 | 401,872 | +0.03(+0.53%) |
Jul 29, 2013 | 5.052 | 5.067 | 5.018 | 5.021 | 539,954 | -0.03(-0.60%) |
Jul 26, 2013 | 5.033 | 5.063 | 5.033 | 5.052 | 255,807 | -0.00(-0.07%) |
Jul 25, 2013 | 5.033 | 5.059 | 5.025 | 5.056 | 374,839 | +0.02(+0.38%) |
Jul 24, 2013 | 5.056 | 5.063 | 5.025 | 5.037 | 480,098 | +0.00(+0.08%) |
Jul 23, 2013 | 5.075 | 5.075 | 5.024 | 5.033 | 416,564 | +0.01(+0.15%) |
Jul 22, 2013 | 5.059 | 5.059 | 4.995 | 5.025 | 453,412 | -0.02(-0.37%) |
Jul 19, 2013 | 5.048 | 5.048 | 5.018 | 5.044 | 292,037 | -0.01(-0.22%) |
Jul 18, 2013 | 5.044 | 5.070 | 5.044 | 5.055 | 363,289 | +0.03(+0.61%) |
Jul 17, 2013 | 5.021 | 5.051 | 5.003 | 5.025 | 395,736 | +0.03(+0.67%) |
Jul 16, 2013 | 5.051 | 5.051 | 4.969 | 4.991 | 589,377 | -0.07(-1.34%) |
Jul 15, 2013 | 5.036 | 5.059 | 5.025 | 5.059 | 406,879 | +0.04(+0.82%) |
Jul 12, 2013 | 5.014 | 5.033 | 5.013 | 5.018 | 288,318 | -0.01(-0.22%) |
Jul 11, 2013 | 5.025 | 5.040 | 5.003 | 5.029 | 561,632 | +0.06(+1.13%) |
Jul 10, 2013 | 4.984 | 4.999 | 4.958 | 4.973 | 475,028 | -0.03(-0.53%) |
Jul 09, 2013 | 4.999 | 5.005 | 4.984 | 4.999 | 349,486 | +0.02(+0.38%) |
Jul 08, 2013 | 4.988 | 5.003 | 4.969 | 4.980 | 367,243 | +0.03(+0.61%) |
Jul 05, 2013 | 4.976 | 4.976 | 4.882 | 4.950 | 325,094 | +0.05(+1.00%) |
Jul 03, 2013 | 4.864 | 4.924 | 4.864 | 4.901 | 566,345 | -0.05(-0.91%) |
Jul 02, 2013 | 4.927 | 4.988 | 4.927 | 4.946 | 682,914 | -0.02(-0.38%) |