Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.620 | 6.628 | 6.546 | 6.546 | 6,793,791 | -0.10(-1.53%) |
Jul 30, 2014 | 6.690 | 6.698 | 6.626 | 6.647 | 4,730,624 | -0.02(-0.35%) |
Jul 29, 2014 | 6.710 | 6.734 | 6.679 | 6.671 | 3,739,293 | -0.05(-0.70%) |
Jul 28, 2014 | 6.737 | 6.737 | 6.698 | 6.718 | 2,829,675 | -0.01(-0.17%) |
Jul 25, 2014 | 6.714 | 6.737 | 6.710 | 6.730 | 3,200,397 | +0.02(+0.32%) |
Jul 24, 2014 | 6.690 | 6.718 | 6.675 | 6.708 | 3,820,074 | +0.03(+0.44%) |
Jul 23, 2014 | 6.679 | 6.694 | 6.655 | 6.679 | 7,966,047 | +0.02(+0.24%) |
Jul 22, 2014 | 6.690 | 6.712 | 6.663 | 6.663 | 6,519,948 | -0.02(-0.29%) |
Jul 21, 2014 | 6.679 | 6.687 | 6.665 | 6.683 | 3,860,703 | +0.01(+0.18%) |
Jul 18, 2014 | 6.683 | 6.706 | 6.663 | 6.671 | 5,041,164 | +0.01(+0.18%) |
Jul 17, 2014 | 6.663 | 6.690 | 6.655 | 6.659 | 9,522,962 | -0.01(-0.12%) |
Jul 16, 2014 | 6.655 | 6.679 | 6.632 | 6.667 | 46,945,952 | -0.15(-2.18%) |
Jul 15, 2014 | 6.828 | 6.847 | 6.810 | 6.816 | 4,447,289 | +0.02(+0.23%) |
Jul 14, 2014 | 6.773 | 6.828 | 6.769 | 6.800 | 4,127,387 | +0.04(+0.58%) |
Jul 11, 2014 | 6.757 | 6.781 | 6.745 | 6.761 | 3,433,327 | -0.01(-0.17%) |
Jul 10, 2014 | 6.753 | 6.781 | 6.694 | 6.773 | 12,224,584 | -0.01(-0.17%) |
Jul 09, 2014 | 6.906 | 6.918 | 6.781 | 6.784 | 13,685,817 | -0.11(-1.59%) |
Jul 08, 2014 | 6.941 | 6.945 | 6.855 | 6.894 | 4,650,287 | -0.05(-0.73%) |
Jul 07, 2014 | 6.910 | 6.953 | 6.882 | 6.945 | 9,527,524 | +0.03(+0.40%) |
Jul 03, 2014 | 6.976 | 6.918 | 6.918 | 6.918 | 5,095,045 | -0.05(-0.79%) |
Jul 02, 2014 | 6.949 | 7.008 | 6.918 | 6.973 | 6,775,757 | +0.03(+0.45%) |
Jul 01, 2014 | 6.992 | 7.021 | 6.926 | 6.941 | 8,239,662 | -0.05(-0.78%) |
Jun 30, 2014 | 6.988 | 7.020 | 6.906 | 6.996 | 12,183,337 | +0.07(+1.08%) |
Jun 27, 2014 | 6.831 | 6.965 | 6.777 | 6.922 | 73,576,296 | +0.08(+1.14%) |
Jun 26, 2014 | 6.714 | 6.869 | 6.706 | 6.843 | 9,366,631 | +0.14(+2.04%) |
Jun 25, 2014 | 6.706 | 6.749 | 6.690 | 6.706 | 6,160,466 | +0.01(+0.12%) |
Jun 24, 2014 | 6.749 | 6.749 | 6.671 | 6.698 | 6,375,143 | -0.05(-0.70%) |
Jun 23, 2014 | 6.718 | 6.745 | 6.694 | 6.745 | 5,498,215 | +0.02(+0.29%) |
Jun 20, 2014 | 6.777 | 6.784 | 6.722 | 6.726 | 6,439,851 | -0.06(-0.87%) |
Jun 19, 2014 | 6.796 | 6.808 | 6.737 | 6.784 | 5,879,041 | +0.00(+0.06%) |
Jun 18, 2014 | 6.726 | 6.796 | 6.694 | 6.781 | 5,709,782 | +0.02(+0.35%) |
Jun 17, 2014 | 6.675 | 6.777 | 6.675 | 6.757 | 8,455,496 | +0.08(+1.23%) |
Jun 16, 2014 | 6.663 | 6.690 | 6.640 | 6.675 | 4,760,242 | +0.01(+0.18%) |
Jun 13, 2014 | 6.687 | 6.722 | 6.643 | 6.663 | 5,662,804 | -0.01(-0.21%) |
Jun 12, 2014 | 6.628 | 6.679 | 6.600 | 6.677 | 6,087,094 | +0.08(+1.28%) |
Jun 11, 2014 | 6.593 | 6.606 | 6.566 | 6.593 | 4,416,614 | -0.00(-0.06%) |
Jun 10, 2014 | 6.627 | 6.650 | 6.585 | 6.596 | 6,567,018 | -0.01(-0.20%) |
Jun 06, 2014 | 6.604 | 6.619 | 6.573 | 6.610 | 4,938,954 | +0.03(+0.50%) |
Jun 05, 2014 | 6.520 | 6.585 | 6.518 | 6.577 | 3,894,911 | +0.02(+0.29%) |
Jun 04, 2014 | 6.558 | 6.570 | 6.512 | 6.558 | 5,237,044 | +0.00(+0.06%) |
Jun 03, 2014 | 6.554 | 6.573 | 6.516 | 6.554 | 5,219,995 | -0.02(-0.35%) |
Jun 02, 2014 | 6.612 | 6.627 | 6.547 | 6.577 | 4,643,515 | -0.03(-0.41%) |
May 30, 2014 | 6.573 | 6.612 | 6.539 | 6.604 | 12,574,557 | +0.03(+0.52%) |
May 29, 2014 | 6.596 | 6.621 | 6.554 | 6.570 | 3,696,897 | +0.00(+0.06%) |
May 28, 2014 | 6.558 | 6.596 | 6.539 | 6.566 | 4,291,935 | +0.02(+0.23%) |
May 27, 2014 | 6.566 | 6.589 | 6.512 | 6.550 | 4,279,728 | +0.02(+0.23%) |
May 23, 2014 | 6.539 | 6.535 | 6.535 | 6.535 | 3,739,055 | +0.01(+0.15%) |
May 22, 2014 | 6.554 | 6.581 | 6.524 | 6.526 | 2,333,271 | -0.01(-0.15%) |
May 21, 2014 | 6.516 | 6.550 | 6.493 | 6.535 | 3,787,989 | +0.02(+0.23%) |
May 20, 2014 | 6.562 | 6.573 | 6.501 | 6.520 | 4,867,840 | +0.01(+0.12%) |
May 19, 2014 | 6.466 | 6.512 | 6.443 | 6.512 | 4,662,405 | +0.05(+0.71%) |
May 16, 2014 | 6.478 | 6.478 | 6.420 | 6.466 | 4,182,703 | +0.01(+0.12%) |
May 15, 2014 | 6.367 | 6.489 | 6.367 | 6.458 | 4,854,273 | -0.01(-0.18%) |
May 14, 2014 | 6.382 | 6.493 | 6.355 | 6.470 | 6,716,092 | +0.15(+2.36%) |
May 13, 2014 | 6.359 | 6.384 | 6.309 | 6.321 | 7,726,300 | -0.02(-0.30%) |
May 12, 2014 | 6.321 | 6.374 | 6.317 | 6.340 | 8,548,420 | +0.02(+0.24%) |
May 09, 2014 | 6.359 | 6.390 | 6.317 | 6.324 | 9,342,628 | -0.04(-0.60%) |
May 08, 2014 | 6.420 | 6.432 | 6.351 | 6.363 | 8,089,338 | -0.05(-0.84%) |
May 07, 2014 | 6.428 | 6.481 | 6.412 | 6.416 | 7,925,005 | -0.05(-0.71%) |
May 06, 2014 | 6.608 | 6.646 | 6.416 | 6.462 | 10,855,059 | -0.18(-2.77%) |
May 05, 2014 | 6.566 | 6.650 | 6.527 | 6.646 | 6,152,725 | +0.06(+0.93%) |
May 02, 2014 | 6.612 | 6.669 | 6.581 | 6.585 | 5,252,624 | -0.02(-0.23%) |