Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.092 | 6.131 | 6.061 | 6.067 | 1,566,495 | -0.06(-1.02%) |
Jul 30, 2014 | 6.124 | 6.186 | 6.098 | 6.129 | 1,282,855 | +0.03(+0.47%) |
Jul 29, 2014 | 6.085 | 6.147 | 6.074 | 6.100 | 795,430 | +0.02(+0.25%) |
Jul 28, 2014 | 6.141 | 6.141 | 6.054 | 6.085 | 974,601 | -0.02(-0.25%) |
Jul 25, 2014 | 6.064 | 6.116 | 6.059 | 6.100 | 1,084,787 | -0.01(-0.08%) |
Jul 24, 2014 | 6.136 | 6.183 | 6.103 | 6.105 | 896,175 | -0.03(-0.50%) |
Jul 23, 2014 | 6.085 | 6.141 | 6.054 | 6.136 | 1,116,985 | +0.05(+0.85%) |
Jul 22, 2014 | 6.105 | 6.116 | 6.049 | 6.085 | 985,715 | -0.01(-0.08%) |
Jul 21, 2014 | 6.095 | 6.116 | 6.059 | 6.090 | 760,379 | -0.02(-0.34%) |
Jul 18, 2014 | 6.033 | 6.141 | 6.033 | 6.111 | 956,865 | +0.05(+0.85%) |
Jul 17, 2014 | 6.085 | 6.131 | 6.049 | 6.059 | 1,853,792 | -0.05(-0.76%) |
Jul 16, 2014 | 6.193 | 6.193 | 6.105 | 6.105 | 941,683 | -0.06(-0.92%) |
Jul 15, 2014 | 6.178 | 6.193 | 6.139 | 6.162 | 1,141,244 | +0.01(+0.08%) |
Jul 14, 2014 | 6.229 | 6.250 | 6.157 | 6.157 | 620,384 | -0.02(-0.29%) |
Jul 11, 2014 | 6.152 | 6.193 | 6.129 | 6.175 | 1,108,239 | +0.02(+0.38%) |
Jul 10, 2014 | 6.116 | 6.183 | 6.116 | 6.152 | 936,441 | -0.03(-0.50%) |
Jul 09, 2014 | 6.239 | 6.244 | 6.178 | 6.183 | 728,353 | -0.03(-0.50%) |
Jul 08, 2014 | 6.188 | 6.225 | 6.178 | 6.214 | 1,243,461 | +0.01(+0.08%) |
Jul 07, 2014 | 6.265 | 6.265 | 6.188 | 6.208 | 1,089,389 | -0.08(-1.23%) |
Jul 03, 2014 | 6.229 | 6.286 | 6.286 | 6.286 | 445,440 | +0.08(+1.33%) |
Jul 02, 2014 | 6.275 | 6.322 | 6.193 | 6.203 | 1,325,721 | -0.10(-1.63%) |
Jul 01, 2014 | 6.281 | 6.373 | 6.239 | 6.306 | 1,511,527 | +0.04(+0.66%) |
Jun 30, 2014 | 6.286 | 6.286 | 6.208 | 6.265 | 1,285,387 | -0.02(-0.25%) |
Jun 27, 2014 | 6.152 | 6.281 | 6.152 | 6.281 | 4,626,390 | +0.09(+1.41%) |
Jun 26, 2014 | 6.193 | 6.219 | 6.121 | 6.193 | 974,634 | +0.02(+0.25%) |
Jun 25, 2014 | 6.131 | 6.193 | 6.105 | 6.178 | 1,021,934 | +0.01(+0.17%) |
Jun 24, 2014 | 6.188 | 6.250 | 6.157 | 6.167 | 1,525,750 | -0.02(-0.33%) |
Jun 23, 2014 | 6.229 | 6.229 | 6.162 | 6.188 | 748,058 | -0.03(-0.50%) |
Jun 20, 2014 | 6.250 | 6.260 | 6.203 | 6.219 | 2,100,263 | +0.00(+0.00%) |
Jun 19, 2014 | 6.239 | 6.260 | 6.172 | 6.219 | 1,322,237 | -0.02(-0.25%) |
Jun 18, 2014 | 6.214 | 6.281 | 6.178 | 6.234 | 1,001,541 | +0.02(+0.25%) |
Jun 17, 2014 | 6.157 | 6.255 | 6.147 | 6.219 | 1,048,946 | +0.06(+1.00%) |
Jun 16, 2014 | 6.136 | 6.167 | 6.100 | 6.157 | 1,224,044 | +0.00(+0.00%) |
Jun 13, 2014 | 6.131 | 6.188 | 6.105 | 6.157 | 1,441,124 | +0.05(+0.84%) |
Jun 12, 2014 | 6.080 | 6.131 | 6.054 | 6.105 | 2,706,671 | +0.01(+0.08%) |
Jun 11, 2014 | 6.157 | 6.167 | 6.069 | 6.100 | 2,243,153 | -0.08(-1.25%) |
Jun 10, 2014 | 6.193 | 6.203 | 6.126 | 6.178 | 1,980,405 | +0.06(+0.93%) |
Jun 06, 2014 | 6.191 | 6.191 | 6.111 | 6.121 | 2,473,015 | -0.04(-0.66%) |
Jun 05, 2014 | 6.030 | 6.161 | 6.030 | 6.161 | 2,111,762 | +0.05(+0.74%) |
Jun 04, 2014 | 6.106 | 6.151 | 6.101 | 6.116 | 674,935 | -0.02(-0.25%) |
Jun 03, 2014 | 6.060 | 6.141 | 6.060 | 6.131 | 1,027,439 | +0.03(+0.41%) |
Jun 02, 2014 | 6.106 | 6.131 | 6.040 | 6.106 | 754,802 | +0.00(+0.00%) |
May 30, 2014 | 6.091 | 6.136 | 6.080 | 6.106 | 901,482 | +0.04(+0.58%) |
May 29, 2014 | 6.161 | 6.161 | 6.050 | 6.070 | 977,249 | -0.07(-1.07%) |
May 28, 2014 | 6.121 | 6.151 | 6.085 | 6.136 | 1,011,682 | +0.02(+0.25%) |
May 27, 2014 | 6.091 | 6.151 | 6.060 | 6.121 | 976,313 | +0.06(+0.92%) |
May 23, 2014 | 6.060 | 6.065 | 6.065 | 6.065 | 731,071 | +0.02(+0.33%) |
May 22, 2014 | 6.020 | 6.060 | 6.010 | 6.045 | 541,456 | +0.03(+0.50%) |
May 21, 2014 | 5.985 | 6.020 | 5.959 | 6.015 | 1,299,947 | +0.06(+0.93%) |
May 20, 2014 | 6.025 | 6.025 | 5.944 | 5.959 | 2,371,559 | -0.09(-1.50%) |
May 19, 2014 | 6.025 | 6.078 | 6.015 | 6.050 | 583,186 | +0.02(+0.33%) |
May 16, 2014 | 6.000 | 6.045 | 5.954 | 6.030 | 1,673,007 | +0.01(+0.17%) |
May 15, 2014 | 5.995 | 6.020 | 5.939 | 6.020 | 1,714,725 | +0.00(+0.00%) |
May 14, 2014 | 6.101 | 6.101 | 6.010 | 6.020 | 1,278,048 | -0.11(-1.73%) |
May 13, 2014 | 6.181 | 6.191 | 6.126 | 6.126 | 673,431 | -0.05(-0.82%) |
May 12, 2014 | 6.091 | 6.191 | 6.080 | 6.176 | 933,991 | +0.09(+1.49%) |
May 09, 2014 | 5.990 | 6.091 | 5.980 | 6.085 | 825,882 | +0.07(+1.09%) |
May 08, 2014 | 6.111 | 6.136 | 6.007 | 6.020 | 1,467,344 | -0.10(-1.57%) |
May 07, 2014 | 6.030 | 6.131 | 6.025 | 6.116 | 1,899,445 | +0.11(+1.76%) |
May 06, 2014 | 6.040 | 6.065 | 6.005 | 6.010 | 1,521,188 | -0.06(-0.92%) |
May 05, 2014 | 6.060 | 6.085 | 6.040 | 6.065 | 1,199,091 | -0.03(-0.41%) |
May 02, 2014 | 6.070 | 6.141 | 6.065 | 6.091 | 839,443 | +0.02(+0.33%) |