Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.640 | 6.720 | 6.620 | 6.660 | 422,456 | -0.06(-0.89%) |
Jul 30, 2014 | 6.720 | 6.740 | 6.670 | 6.720 | 98,881 | -0.03(-0.44%) |
Jul 29, 2014 | 6.850 | 6.850 | 6.670 | 6.750 | 159,459 | -0.13(-1.89%) |
Jul 28, 2014 | 6.910 | 6.930 | 6.790 | 6.880 | 215,186 | -0.09(-1.29%) |
Jul 25, 2014 | 6.910 | 6.970 | 6.890 | 6.970 | 148,029 | +0.02(+0.29%) |
Jul 24, 2014 | 6.850 | 6.960 | 6.850 | 6.950 | 165,615 | +0.05(+0.72%) |
Jul 23, 2014 | 6.880 | 6.910 | 6.780 | 6.900 | 45,144 | -0.02(-0.29%) |
Jul 22, 2014 | 6.880 | 6.920 | 6.850 | 6.920 | 42,537 | +0.06(+0.87%) |
Jul 21, 2014 | 6.850 | 6.960 | 6.840 | 6.860 | 83,867 | +0.02(+0.29%) |
Jul 18, 2014 | 6.840 | 6.900 | 6.750 | 6.840 | 40,807 | -0.08(-1.16%) |
Jul 17, 2014 | 6.750 | 6.950 | 6.750 | 6.920 | 104,083 | +0.17(+2.52%) |
Jul 16, 2014 | 6.680 | 6.750 | 6.680 | 6.750 | 420,304 | +0.03(+0.45%) |
Jul 15, 2014 | 6.700 | 6.820 | 6.660 | 6.720 | 1,214,190 | +0.00(+0.00%) |
Jul 14, 2014 | 6.870 | 6.870 | 6.700 | 6.720 | 59,010 | -0.07(-1.03%) |
Jul 11, 2014 | 6.700 | 6.860 | 6.700 | 6.790 | 125,728 | +0.23(+3.51%) |
Jul 10, 2014 | 6.450 | 6.580 | 6.450 | 6.560 | 24,995 | +0.03(+0.46%) |
Jul 09, 2014 | 6.530 | 6.550 | 6.400 | 6.530 | 58,786 | -0.03(-0.46%) |
Jul 08, 2014 | 6.850 | 6.850 | 6.450 | 6.560 | 172,066 | -0.29(-4.23%) |
Jul 07, 2014 | 6.990 | 7.090 | 6.770 | 6.850 | 417,910 | -0.09(-1.30%) |
Jul 04, 2014 | 6.660 | 7.040 | 6.630 | 6.940 | 254,329 | +0.39(+5.95%) |
Jul 03, 2014 | 6.470 | 6.650 | 6.470 | 6.550 | 34,971 | +0.04(+0.61%) |
Jul 02, 2014 | 6.590 | 6.640 | 6.460 | 6.510 | 36,028 | -0.10(-1.51%) |
Jun 30, 2014 | 6.610 | 6.610 | 6.610 | 0 | +0.00(+0.00%) | |
Jun 27, 2014 | 6.560 | 6.610 | 6.530 | 6.610 | 43,673 | +0.06(+0.92%) |
Jun 26, 2014 | 6.530 | 6.650 | 6.500 | 6.550 | 54,461 | -0.02(-0.30%) |
Jun 25, 2014 | 6.510 | 6.630 | 6.490 | 6.570 | 35,931 | +0.05(+0.77%) |
Jun 24, 2014 | 6.520 | 6.600 | 6.490 | 6.520 | 48,701 | +0.00(+0.00%) |
Jun 23, 2014 | 6.510 | 6.550 | 6.500 | 6.520 | 58,266 | +0.08(+1.24%) |
Jun 20, 2014 | 6.570 | 6.580 | 6.440 | 6.440 | 89,378 | -0.15(-2.28%) |
Jun 19, 2014 | 6.580 | 6.680 | 6.550 | 6.590 | 66,500 | +0.08(+1.23%) |
Jun 18, 2014 | 6.570 | 6.570 | 6.400 | 6.510 | 36,393 | -0.05(-0.76%) |
Jun 17, 2014 | 6.550 | 6.560 | 6.410 | 6.560 | 50,402 | +0.00(+0.00%) |
Jun 16, 2014 | 6.400 | 6.600 | 6.300 | 6.560 | 210,204 | +0.18(+2.82%) |
Jun 13, 2014 | 6.440 | 6.440 | 6.250 | 6.380 | 61,568 | -0.04(-0.62%) |
Jun 12, 2014 | 6.580 | 6.620 | 6.360 | 6.420 | 80,569 | -0.19(-2.87%) |
Jun 11, 2014 | 6.640 | 6.670 | 6.530 | 6.610 | 49,755 | -0.09(-1.34%) |
Jun 10, 2014 | 6.660 | 6.700 | 6.620 | 6.700 | 68,798 | +0.05(+0.75%) |
Jun 06, 2014 | 6.380 | 6.690 | 6.375 | 6.650 | 130,404 | +0.28(+4.40%) |
Jun 05, 2014 | 5.980 | 6.390 | 5.980 | 6.370 | 203,073 | +0.33(+5.46%) |
Jun 04, 2014 | 6.070 | 6.070 | 5.950 | 6.040 | 73,394 | -0.02(-0.33%) |
Jun 03, 2014 | 6.090 | 6.100 | 6.015 | 6.060 | 59,540 | -0.01(-0.16%) |
Jun 02, 2014 | 5.950 | 6.090 | 5.950 | 6.070 | 56,327 | +0.12(+2.02%) |
May 30, 2014 | 5.980 | 6.010 | 5.950 | 5.950 | 76,225 | -0.07(-1.16%) |
May 29, 2014 | 5.970 | 6.020 | 5.910 | 6.020 | 49,780 | +0.05(+0.84%) |
May 28, 2014 | 6.050 | 6.050 | 5.930 | 5.970 | 46,243 | -0.05(-0.83%) |
May 27, 2014 | 6.100 | 6.100 | 6.000 | 6.020 | 49,299 | -0.04(-0.66%) |
May 26, 2014 | 6.020 | 6.090 | 6.020 | 6.060 | 29,501 | +0.02(+0.33%) |
May 23, 2014 | 5.980 | 6.040 | 5.980 | 6.040 | 38,822 | -0.02(-0.33%) |
May 22, 2014 | 5.870 | 6.130 | 5.850 | 6.060 | 166,190 | +0.13(+2.19%) |
May 21, 2014 | 5.950 | 6.030 | 5.870 | 5.930 | 95,718 | -0.01(-0.17%) |
May 20, 2014 | 6.200 | 6.200 | 5.920 | 5.940 | 245,014 | -0.22(-3.57%) |
May 16, 2014 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.10(+1.65%) |
May 15, 2014 | 6.080 | 6.130 | 6.030 | 6.060 | 65,945 | -0.07(-1.14%) |
May 14, 2014 | 6.210 | 6.280 | 6.060 | 6.130 | 130,091 | -0.02(-0.33%) |
May 13, 2014 | 6.210 | 6.270 | 6.130 | 6.150 | 218,664 | +0.02(+0.33%) |
May 12, 2014 | 6.130 | 6.255 | 6.120 | 6.130 | 146,785 | +0.03(+0.49%) |
May 09, 2014 | 6.080 | 6.300 | 6.080 | 6.100 | 352,350 | +0.02(+0.33%) |
May 08, 2014 | 6.210 | 6.490 | 6.060 | 6.080 | 176,998 | -0.36(-5.59%) |
May 07, 2014 | 6.440 | 6.500 | 6.410 | 6.440 | 33,969 | +0.01(+0.16%) |
May 06, 2014 | 6.490 | 6.490 | 6.390 | 6.430 | 49,407 | -0.04(-0.62%) |
May 05, 2014 | 6.530 | 6.540 | 6.440 | 6.470 | 76,963 | -0.10(-1.52%) |
May 02, 2014 | 6.500 | 6.570 | 6.440 | 6.570 | 145,817 | +0.11(+1.70%) |