Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.330 | 6.385 | 6.260 | 6.280 | 307,977 | -0.05(-0.79%) |
Jul 30, 2014 | 6.330 | 6.400 | 6.290 | 6.330 | 115,628 | +0.04(+0.64%) |
Jul 29, 2014 | 6.140 | 6.370 | 6.140 | 6.290 | 133,224 | +0.14(+2.28%) |
Jul 28, 2014 | 6.240 | 6.240 | 6.175 | 6.150 | 212,175 | -0.05(-0.81%) |
Jul 25, 2014 | 6.310 | 6.444 | 6.150 | 6.200 | 145,050 | -0.18(-2.82%) |
Jul 24, 2014 | 6.410 | 6.460 | 6.330 | 6.380 | 139,212 | -0.02(-0.31%) |
Jul 23, 2014 | 6.370 | 6.460 | 6.260 | 6.400 | 158,317 | +0.03(+0.47%) |
Jul 22, 2014 | 6.240 | 6.390 | 6.219 | 6.370 | 433,114 | +0.15(+2.41%) |
Jul 21, 2014 | 6.390 | 6.402 | 6.200 | 6.220 | 174,897 | -0.20(-3.12%) |
Jul 18, 2014 | 6.330 | 6.500 | 6.270 | 6.420 | 198,938 | +0.07(+1.10%) |
Jul 17, 2014 | 6.560 | 6.729 | 6.305 | 6.350 | 287,028 | -0.28(-4.22%) |
Jul 16, 2014 | 7.050 | 7.050 | 6.630 | 6.630 | 191,416 | -0.11(-1.63%) |
Jul 15, 2014 | 7.040 | 7.090 | 6.560 | 6.740 | 351,177 | -0.26(-3.71%) |
Jul 14, 2014 | 6.980 | 7.100 | 6.710 | 7.000 | 531,590 | +0.19(+2.79%) |
Jul 11, 2014 | 6.390 | 6.860 | 6.350 | 6.810 | 385,815 | +0.41(+6.41%) |
Jul 10, 2014 | 6.230 | 6.440 | 6.200 | 6.400 | 160,478 | +0.03(+0.47%) |
Jul 09, 2014 | 6.370 | 6.448 | 6.268 | 6.370 | 133,515 | +0.02(+0.31%) |
Jul 08, 2014 | 6.560 | 6.580 | 6.250 | 6.350 | 194,953 | -0.18(-2.76%) |
Jul 07, 2014 | 6.560 | 6.790 | 6.502 | 6.530 | 227,829 | -0.03(-0.46%) |
Jul 03, 2014 | 6.610 | 6.560 | 6.560 | 6.560 | 107,600 | +0.01(+0.15%) |
Jul 02, 2014 | 6.610 | 6.660 | 6.520 | 6.550 | 238,253 | -0.04(-0.61%) |
Jul 01, 2014 | 6.590 | 6.690 | 6.530 | 6.590 | 261,169 | +0.00(+0.00%) |
Jun 30, 2014 | 6.520 | 6.660 | 6.490 | 6.590 | 172,077 | +0.02(+0.30%) |
Jun 27, 2014 | 6.430 | 6.640 | 6.402 | 6.570 | 409,157 | +0.08(+1.23%) |
Jun 26, 2014 | 6.340 | 6.730 | 6.290 | 6.490 | 218,560 | +0.20(+3.18%) |
Jun 25, 2014 | 6.200 | 6.290 | 6.110 | 6.290 | 279,136 | +0.08(+1.29%) |
Jun 24, 2014 | 6.400 | 6.430 | 6.160 | 6.210 | 221,845 | -0.16(-2.51%) |
Jun 23, 2014 | 6.790 | 6.840 | 6.330 | 6.370 | 378,238 | -0.37(-5.49%) |
Jun 20, 2014 | 6.650 | 6.920 | 6.600 | 6.740 | 591,040 | +0.29(+4.50%) |
Jun 19, 2014 | 6.380 | 6.519 | 6.340 | 6.450 | 664,093 | +0.08(+1.26%) |
Jun 18, 2014 | 6.340 | 6.390 | 6.270 | 6.370 | 84,045 | +0.00(+0.00%) |
Jun 17, 2014 | 6.350 | 6.570 | 6.230 | 6.370 | 126,013 | +0.02(+0.31%) |
Jun 16, 2014 | 6.290 | 6.370 | 6.160 | 6.350 | 74,487 | +0.04(+0.63%) |
Jun 13, 2014 | 6.370 | 6.380 | 6.220 | 6.310 | 92,906 | -0.02(-0.32%) |
Jun 12, 2014 | 6.410 | 6.430 | 6.300 | 6.330 | 93,652 | -0.13(-2.01%) |
Jun 11, 2014 | 6.610 | 6.640 | 6.379 | 6.460 | 173,413 | -0.21(-3.15%) |
Jun 10, 2014 | 6.700 | 6.700 | 6.580 | 6.670 | 85,547 | +0.18(+2.77%) |
Jun 06, 2014 | 6.450 | 6.550 | 6.320 | 6.490 | 143,032 | +0.10(+1.56%) |
Jun 05, 2014 | 6.160 | 6.400 | 6.050 | 6.390 | 107,575 | +0.28(+4.58%) |
Jun 04, 2014 | 6.110 | 6.190 | 5.980 | 6.110 | 72,555 | -0.01(-0.16%) |
Jun 03, 2014 | 6.220 | 6.310 | 6.120 | 6.120 | 98,500 | -0.12(-1.92%) |
Jun 02, 2014 | 6.370 | 6.390 | 6.140 | 6.240 | 109,648 | -0.14(-2.19%) |
May 30, 2014 | 6.500 | 6.500 | 6.240 | 6.380 | 123,201 | -0.09(-1.39%) |
May 29, 2014 | 6.410 | 6.510 | 6.280 | 6.470 | 80,392 | +0.06(+0.94%) |
May 28, 2014 | 6.330 | 6.432 | 6.300 | 6.410 | 96,655 | +0.05(+0.79%) |
May 27, 2014 | 6.400 | 6.420 | 6.270 | 6.360 | 104,327 | +0.03(+0.47%) |
May 23, 2014 | 6.180 | 6.330 | 6.330 | 6.330 | 112,700 | +0.21(+3.43%) |
May 22, 2014 | 6.060 | 6.190 | 6.000 | 6.120 | 35,873 | +0.04(+0.66%) |
May 21, 2014 | 6.130 | 6.170 | 6.040 | 6.080 | 112,890 | +0.01(+0.16%) |
May 20, 2014 | 6.120 | 6.240 | 6.000 | 6.070 | 166,333 | -0.08(-1.30%) |
May 19, 2014 | 6.040 | 6.200 | 6.040 | 6.150 | 107,051 | +0.06(+0.99%) |
May 16, 2014 | 5.920 | 6.100 | 5.820 | 6.090 | 133,291 | +0.15(+2.53%) |
May 15, 2014 | 5.910 | 6.010 | 5.730 | 5.940 | 165,963 | -0.04(-0.67%) |
May 14, 2014 | 6.140 | 6.150 | 5.930 | 5.980 | 202,863 | -0.13(-2.13%) |
May 13, 2014 | 6.340 | 6.370 | 6.110 | 6.110 | 126,951 | -0.27(-4.23%) |
May 12, 2014 | 6.070 | 6.380 | 5.880 | 6.380 | 269,446 | +0.31(+5.11%) |
May 09, 2014 | 5.790 | 6.080 | 5.680 | 6.070 | 265,392 | +0.14(+2.36%) |
May 08, 2014 | 5.940 | 6.100 | 5.700 | 5.930 | 265,857 | -0.07(-1.17%) |
May 07, 2014 | 6.060 | 6.150 | 5.790 | 6.000 | 217,094 | -0.07(-1.15%) |
May 06, 2014 | 6.320 | 6.380 | 6.030 | 6.070 | 211,465 | -0.28(-4.41%) |
May 05, 2014 | 6.110 | 6.400 | 6.110 | 6.350 | 120,553 | +0.17(+2.75%) |
May 02, 2014 | 6.320 | 6.370 | 6.120 | 6.180 | 136,648 | -0.10(-1.59%) |