Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.506 | 6.506 | 6.372 | 6.428 | 6,537,434 | -0.10(-1.57%) |
Jul 30, 2014 | 6.499 | 6.538 | 6.459 | 6.530 | 5,225,073 | +0.02(+0.36%) |
Jul 29, 2014 | 6.506 | 6.577 | 6.506 | 6.506 | 2,971,285 | +0.00(+0.00%) |
Jul 28, 2014 | 6.546 | 6.577 | 6.506 | 6.506 | 4,305,248 | -0.02(-0.24%) |
Jul 25, 2014 | 6.506 | 6.609 | 6.506 | 6.522 | 4,121,747 | -0.00(-0.06%) |
Jul 24, 2014 | 6.491 | 6.546 | 6.483 | 6.526 | 3,889,984 | +0.04(+0.55%) |
Jul 23, 2014 | 6.546 | 6.585 | 6.483 | 6.491 | 3,767,008 | -0.06(-0.84%) |
Jul 22, 2014 | 6.514 | 6.585 | 6.487 | 6.546 | 8,027,913 | +0.03(+0.48%) |
Jul 21, 2014 | 6.522 | 6.546 | 6.396 | 6.514 | 12,392,203 | -0.02(-0.24%) |
Jul 18, 2014 | 6.546 | 6.609 | 6.459 | 6.530 | 7,904,609 | +0.14(+2.16%) |
Jul 17, 2014 | 6.554 | 6.554 | 6.380 | 6.392 | 7,456,273 | -0.12(-1.88%) |
Jul 16, 2014 | 6.538 | 6.570 | 6.503 | 6.514 | 6,359,758 | -0.01(-0.12%) |
Jul 15, 2014 | 6.585 | 6.593 | 6.506 | 6.522 | 6,505,573 | -0.04(-0.60%) |
Jul 14, 2014 | 6.514 | 6.597 | 6.475 | 6.562 | 5,291,535 | +0.08(+1.22%) |
Jul 11, 2014 | 6.499 | 6.528 | 6.467 | 6.483 | 3,259,646 | -0.03(-0.48%) |
Jul 10, 2014 | 6.514 | 6.570 | 6.475 | 6.514 | 5,296,928 | -0.03(-0.48%) |
Jul 09, 2014 | 6.617 | 6.641 | 6.514 | 6.546 | 6,515,494 | -0.03(-0.48%) |
Jul 08, 2014 | 6.696 | 6.696 | 6.546 | 6.577 | 6,400,456 | -0.12(-1.77%) |
Jul 07, 2014 | 6.743 | 6.751 | 6.688 | 6.696 | 4,431,884 | -0.05(-0.70%) |
Jul 03, 2014 | 6.727 | 6.743 | 6.743 | 6.743 | 3,868,461 | +0.02(+0.35%) |
Jul 02, 2014 | 6.877 | 6.893 | 6.719 | 6.719 | 3,485,514 | -0.10(-1.50%) |
Jul 01, 2014 | 6.727 | 6.853 | 6.727 | 6.822 | 4,165,613 | +0.09(+1.41%) |
Jun 30, 2014 | 6.767 | 6.775 | 6.704 | 6.727 | 3,973,901 | -0.06(-0.93%) |
Jun 27, 2014 | 6.759 | 6.814 | 6.719 | 6.790 | 2,394,076 | +0.03(+0.47%) |
Jun 26, 2014 | 6.775 | 6.806 | 6.711 | 6.759 | 4,556,981 | -0.02(-0.23%) |
Jun 25, 2014 | 6.711 | 6.806 | 6.704 | 6.775 | 3,791,158 | +0.02(+0.35%) |
Jun 24, 2014 | 6.775 | 6.846 | 6.735 | 6.751 | 3,345,100 | -0.03(-0.47%) |
Jun 23, 2014 | 6.782 | 6.877 | 6.767 | 6.782 | 4,329,995 | -0.02(-0.35%) |
Jun 20, 2014 | 6.798 | 6.885 | 6.767 | 6.806 | 6,559,753 | +0.00(+0.00%) |
Jun 19, 2014 | 6.767 | 6.838 | 6.743 | 6.806 | 10,481,563 | +0.03(+0.47%) |
Jun 18, 2014 | 6.625 | 6.798 | 6.570 | 6.775 | 8,451,567 | +0.17(+2.51%) |
Jun 17, 2014 | 6.562 | 6.664 | 6.546 | 6.609 | 4,264,232 | +0.06(+0.84%) |
Jun 16, 2014 | 6.506 | 6.562 | 6.483 | 6.554 | 2,964,766 | +0.06(+0.97%) |
Jun 13, 2014 | 6.483 | 6.570 | 6.467 | 6.491 | 5,128,295 | +0.01(+0.12%) |
Jun 12, 2014 | 6.459 | 6.593 | 6.396 | 6.483 | 7,010,969 | +0.03(+0.49%) |
Jun 11, 2014 | 6.483 | 6.506 | 6.412 | 6.451 | 8,901,045 | -0.03(-0.49%) |
Jun 10, 2014 | 6.530 | 6.562 | 6.475 | 6.483 | 4,870,399 | -0.12(-1.79%) |
Jun 06, 2014 | 6.601 | 6.617 | 6.570 | 6.601 | 2,695,133 | +0.00(+0.00%) |
Jun 05, 2014 | 6.522 | 6.602 | 6.491 | 6.601 | 4,947,874 | +0.07(+1.09%) |
Jun 04, 2014 | 6.475 | 6.530 | 6.467 | 6.530 | 5,289,812 | +0.04(+0.61%) |
Jun 03, 2014 | 6.522 | 6.522 | 6.443 | 6.491 | 10,277,611 | -0.07(-1.08%) |
Jun 02, 2014 | 6.451 | 6.562 | 6.404 | 6.562 | 6,711,046 | +0.09(+1.46%) |
May 30, 2014 | 6.483 | 6.514 | 6.420 | 6.467 | 6,414,178 | -0.02(-0.36%) |
May 29, 2014 | 6.506 | 6.526 | 6.396 | 6.491 | 6,300,563 | +0.00(+0.00%) |
May 28, 2014 | 6.553 | 6.616 | 6.483 | 6.491 | 6,063,517 | -0.06(-0.96%) |
May 27, 2014 | 6.483 | 6.577 | 6.483 | 6.553 | 4,581,596 | +0.06(+0.97%) |
May 23, 2014 | 6.530 | 6.491 | 6.491 | 6.491 | 5,481,203 | -0.05(-0.84%) |
May 22, 2014 | 6.483 | 6.577 | 6.459 | 6.546 | 7,177,878 | +0.07(+1.09%) |
May 21, 2014 | 6.350 | 6.491 | 6.342 | 6.475 | 9,944,827 | +0.13(+2.10%) |
May 20, 2014 | 6.412 | 6.444 | 6.310 | 6.342 | 6,401,889 | -0.08(-1.22%) |
May 19, 2014 | 6.350 | 6.491 | 6.350 | 6.420 | 8,120,909 | +0.09(+1.49%) |
May 16, 2014 | 6.310 | 6.342 | 6.146 | 6.326 | 13,155,807 | -0.01(-0.12%) |
May 15, 2014 | 6.404 | 6.420 | 6.263 | 6.334 | 8,358,129 | -0.08(-1.22%) |
May 14, 2014 | 6.585 | 6.585 | 6.397 | 6.412 | 10,783,413 | -0.20(-2.97%) |
May 13, 2014 | 6.514 | 6.616 | 6.499 | 6.608 | 12,683,109 | +0.11(+1.69%) |
May 12, 2014 | 6.475 | 6.530 | 6.436 | 6.499 | 5,794,581 | +0.02(+0.36%) |
May 09, 2014 | 6.444 | 6.514 | 6.404 | 6.475 | 5,189,054 | -0.03(-0.48%) |
May 08, 2014 | 6.687 | 6.742 | 6.334 | 6.506 | 22,378,358 | -0.02(-0.36%) |
May 07, 2014 | 6.538 | 6.596 | 6.448 | 6.530 | 8,290,131 | -0.04(-0.60%) |
May 06, 2014 | 6.671 | 6.730 | 6.561 | 6.569 | 8,089,066 | -0.09(-1.41%) |
May 05, 2014 | 6.553 | 6.749 | 6.553 | 6.663 | 13,903,917 | +0.06(+0.95%) |
May 02, 2014 | 6.538 | 6.655 | 6.538 | 6.600 | 7,177,514 | +0.08(+1.20%) |