Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.390 | 6.404 | 6.177 | 6.190 | 264,140 | -0.23(-3.64%) |
Jul 30, 2014 | 6.449 | 6.504 | 6.397 | 6.424 | 149,086 | -0.03(-0.43%) |
Jul 29, 2014 | 6.421 | 6.483 | 6.393 | 6.452 | 130,697 | +0.03(+0.43%) |
Jul 28, 2014 | 6.483 | 6.535 | 6.397 | 6.424 | 336,181 | -0.09(-1.43%) |
Jul 25, 2014 | 6.514 | 6.562 | 6.476 | 6.517 | 253,768 | +0.01(+0.11%) |
Jul 24, 2014 | 6.480 | 6.582 | 6.473 | 6.511 | 259,905 | +0.02(+0.32%) |
Jul 23, 2014 | 6.542 | 6.545 | 6.449 | 6.490 | 262,798 | -0.01(-0.21%) |
Jul 22, 2014 | 6.552 | 6.576 | 6.476 | 6.504 | 368,348 | -0.04(-0.68%) |
Jul 21, 2014 | 6.490 | 6.552 | 6.442 | 6.548 | 216,729 | +0.06(+0.90%) |
Jul 18, 2014 | 6.562 | 6.624 | 6.438 | 6.490 | 220,946 | -0.05(-0.79%) |
Jul 17, 2014 | 6.636 | 6.677 | 6.480 | 6.541 | 164,598 | -0.10(-1.50%) |
Jul 16, 2014 | 6.713 | 6.761 | 6.614 | 6.641 | 171,308 | -0.04(-0.57%) |
Jul 15, 2014 | 6.775 | 6.778 | 6.665 | 6.679 | 102,859 | -0.11(-1.62%) |
Jul 14, 2014 | 6.723 | 6.878 | 6.684 | 6.789 | 255,640 | +0.10(+1.44%) |
Jul 11, 2014 | 6.603 | 6.775 | 6.595 | 6.692 | 240,048 | +0.10(+1.46%) |
Jul 10, 2014 | 6.497 | 6.644 | 6.428 | 6.596 | 252,299 | +0.02(+0.37%) |
Jul 09, 2014 | 6.579 | 6.579 | 6.507 | 6.572 | 126,992 | +0.02(+0.31%) |
Jul 08, 2014 | 6.651 | 6.672 | 6.318 | 6.552 | 332,665 | -0.13(-1.95%) |
Jul 07, 2014 | 6.826 | 6.826 | 6.614 | 6.682 | 284,275 | -0.10(-1.42%) |
Jul 03, 2014 | 6.799 | 6.778 | 6.778 | 6.778 | 65,524 | -0.00(-0.05%) |
Jul 02, 2014 | 6.899 | 6.899 | 6.768 | 6.782 | 208,409 | -0.10(-1.45%) |
Jul 01, 2014 | 7.026 | 7.046 | 6.751 | 6.881 | 365,095 | -0.17(-2.43%) |
Jun 30, 2014 | 6.844 | 7.256 | 6.837 | 7.053 | 658,160 | +0.15(+2.19%) |
Jun 27, 2014 | 6.960 | 7.098 | 6.713 | 6.902 | 6,043,693 | -0.12(-1.66%) |
Jun 26, 2014 | 6.706 | 7.091 | 6.644 | 7.019 | 453,985 | +0.28(+4.23%) |
Jun 25, 2014 | 6.562 | 6.765 | 6.541 | 6.734 | 276,730 | +0.12(+1.87%) |
Jun 24, 2014 | 6.723 | 6.868 | 6.538 | 6.610 | 390,627 | -0.09(-1.33%) |
Jun 23, 2014 | 6.806 | 6.806 | 6.696 | 6.699 | 191,708 | -0.09(-1.32%) |
Jun 20, 2014 | 6.710 | 6.847 | 6.641 | 6.789 | 372,361 | +0.04(+0.56%) |
Jun 19, 2014 | 6.679 | 6.792 | 6.596 | 6.751 | 237,817 | +0.08(+1.18%) |
Jun 18, 2014 | 6.541 | 6.696 | 6.449 | 6.672 | 278,282 | +0.11(+1.62%) |
Jun 17, 2014 | 6.559 | 6.641 | 6.462 | 6.565 | 232,793 | +0.02(+0.31%) |
Jun 16, 2014 | 6.445 | 6.545 | 6.394 | 6.545 | 152,643 | +0.07(+1.11%) |
Jun 13, 2014 | 6.421 | 6.538 | 6.353 | 6.473 | 167,822 | +0.07(+1.13%) |
Jun 12, 2014 | 6.387 | 6.620 | 6.252 | 6.401 | 409,603 | +0.03(+0.49%) |
Jun 11, 2014 | 6.356 | 6.404 | 6.301 | 6.370 | 234,762 | -0.02(-0.38%) |
Jun 10, 2014 | 6.417 | 6.434 | 6.330 | 6.394 | 296,689 | +0.03(+0.53%) |
Jun 06, 2014 | 6.330 | 6.330 | 6.222 | 6.360 | 209,875 | +0.09(+1.39%) |
Jun 05, 2014 | 6.259 | 6.330 | 6.202 | 6.273 | 195,816 | +0.04(+0.59%) |
Jun 04, 2014 | 6.226 | 6.306 | 6.226 | 6.236 | 314,973 | +0.05(+0.76%) |
Jun 03, 2014 | 6.121 | 6.199 | 6.013 | 6.188 | 187,198 | +0.03(+0.49%) |
Jun 02, 2014 | 6.168 | 6.239 | 6.077 | 6.158 | 207,435 | -0.03(-0.44%) |
May 30, 2014 | 6.242 | 6.263 | 6.074 | 6.185 | 267,662 | +0.03(+0.44%) |
May 29, 2014 | 6.246 | 6.330 | 6.138 | 6.158 | 309,280 | -0.09(-1.40%) |
May 28, 2014 | 6.236 | 6.273 | 6.061 | 6.246 | 334,996 | +0.14(+2.26%) |
May 27, 2014 | 6.104 | 6.192 | 6.067 | 6.108 | 260,158 | +0.02(+0.28%) |
May 23, 2014 | 6.047 | 6.091 | 6.091 | 6.091 | 240,406 | +0.02(+0.28%) |
May 22, 2014 | 5.812 | 6.144 | 5.761 | 6.074 | 168,011 | +0.27(+4.58%) |
May 21, 2014 | 5.872 | 5.945 | 5.785 | 5.808 | 251,371 | -0.07(-1.15%) |
May 20, 2014 | 5.929 | 5.997 | 5.835 | 5.876 | 269,032 | -0.07(-1.19%) |
May 19, 2014 | 5.886 | 5.970 | 5.879 | 5.946 | 177,443 | +0.06(+1.09%) |
May 16, 2014 | 5.714 | 5.899 | 5.623 | 5.882 | 260,943 | +0.18(+3.13%) |
May 15, 2014 | 5.647 | 5.717 | 5.552 | 5.704 | 412,405 | +0.01(+0.18%) |
May 14, 2014 | 5.798 | 6.025 | 5.690 | 5.694 | 268,990 | -0.14(-2.42%) |
May 13, 2014 | 5.781 | 5.889 | 5.658 | 5.835 | 329,751 | +0.04(+0.70%) |
May 12, 2014 | 5.657 | 5.872 | 5.566 | 5.795 | 398,340 | +0.20(+3.55%) |
May 09, 2014 | 5.791 | 5.867 | 5.408 | 5.596 | 758,305 | -0.27(-4.59%) |
May 08, 2014 | 6.017 | 6.040 | 5.809 | 5.865 | 281,245 | -0.13(-2.13%) |
May 07, 2014 | 6.020 | 6.044 | 5.936 | 5.993 | 233,096 | +0.01(+0.17%) |
May 06, 2014 | 5.990 | 6.057 | 5.963 | 5.983 | 192,057 | -0.03(-0.45%) |
May 05, 2014 | 6.007 | 6.041 | 5.963 | 6.010 | 180,711 | -0.04(-0.72%) |
May 02, 2014 | 6.118 | 6.151 | 6.019 | 6.054 | 183,835 | -0.04(-0.72%) |