Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.281 | 6.293 | 6.167 | 6.167 | 35,659,732 | -0.15(-2.37%) |
Jul 30, 2014 | 6.305 | 6.356 | 6.253 | 6.316 | 40,657,312 | -0.01(-0.18%) |
Jul 29, 2014 | 6.214 | 6.377 | 6.162 | 6.328 | 45,076,532 | +0.05(+0.82%) |
Jul 28, 2014 | 6.328 | 6.370 | 6.244 | 6.277 | 34,661,880 | -0.04(-0.63%) |
Jul 25, 2014 | 6.349 | 6.377 | 6.288 | 6.316 | 29,792,310 | -0.07(-1.06%) |
Jul 24, 2014 | 6.335 | 6.450 | 6.284 | 6.384 | 37,816,960 | +0.05(+0.81%) |
Jul 23, 2014 | 6.300 | 6.337 | 6.229 | 6.333 | 26,965,414 | +0.05(+0.86%) |
Jul 22, 2014 | 6.249 | 6.314 | 6.223 | 6.279 | 31,892,716 | +0.02(+0.34%) |
Jul 21, 2014 | 6.312 | 6.312 | 6.207 | 6.258 | 27,078,212 | -0.06(-0.89%) |
Jul 18, 2014 | 6.305 | 6.356 | 6.277 | 6.314 | 25,396,022 | +0.04(+0.67%) |
Jul 17, 2014 | 6.475 | 6.540 | 6.263 | 6.272 | 37,031,652 | -0.24(-3.66%) |
Jul 16, 2014 | 6.473 | 6.539 | 6.440 | 6.511 | 23,851,804 | +0.09(+1.38%) |
Jul 15, 2014 | 6.592 | 6.632 | 6.366 | 6.422 | 34,727,112 | -0.19(-2.83%) |
Jul 14, 2014 | 6.609 | 6.681 | 6.592 | 6.609 | 27,540,774 | +0.04(+0.60%) |
Jul 11, 2014 | 6.758 | 6.782 | 6.560 | 6.570 | 32,264,282 | -0.20(-2.89%) |
Jul 10, 2014 | 6.779 | 6.818 | 6.691 | 6.765 | 30,276,474 | -0.07(-0.99%) |
Jul 09, 2014 | 6.660 | 6.838 | 6.651 | 6.833 | 37,322,568 | +0.16(+2.45%) |
Jul 08, 2014 | 6.532 | 6.679 | 6.437 | 6.670 | 50,446,504 | +0.11(+1.67%) |
Jul 07, 2014 | 6.845 | 6.854 | 6.518 | 6.560 | 53,588,464 | -0.32(-4.61%) |
Jul 03, 2014 | 6.826 | 6.877 | 6.877 | 6.877 | 13,744,732 | +0.06(+0.85%) |
Jul 02, 2014 | 6.833 | 6.863 | 6.772 | 6.819 | 28,093,970 | +0.00(+0.03%) |
Jul 01, 2014 | 6.924 | 6.975 | 6.744 | 6.817 | 41,523,676 | -0.43(-5.92%) |
Jun 30, 2014 | 7.094 | 7.250 | 7.080 | 7.246 | 34,874,940 | +0.16(+2.24%) |
Jun 27, 2014 | 7.068 | 7.129 | 7.041 | 7.087 | 46,494,756 | -0.03(-0.39%) |
Jun 26, 2014 | 7.239 | 7.241 | 7.099 | 7.115 | 31,094,956 | -0.12(-1.61%) |
Jun 25, 2014 | 7.101 | 7.234 | 7.092 | 7.232 | 35,172,924 | +0.17(+2.48%) |
Jun 24, 2014 | 7.295 | 7.341 | 7.045 | 7.057 | 46,005,084 | -0.24(-3.29%) |
Jun 23, 2014 | 7.204 | 7.327 | 7.173 | 7.297 | 35,106,416 | +0.10(+1.33%) |
Jun 20, 2014 | 7.187 | 7.276 | 7.155 | 7.201 | 45,333,960 | +0.04(+0.55%) |
Jun 19, 2014 | 7.150 | 7.190 | 7.103 | 7.162 | 25,844,938 | +0.00(+0.07%) |
Jun 18, 2014 | 7.117 | 7.171 | 7.075 | 7.157 | 24,003,968 | +0.03(+0.49%) |
Jun 17, 2014 | 7.080 | 7.134 | 7.054 | 7.122 | 21,571,880 | +0.02(+0.33%) |
Jun 16, 2014 | 7.131 | 7.148 | 7.085 | 7.099 | 29,114,558 | -0.00(-0.07%) |
Jun 13, 2014 | 7.122 | 7.127 | 7.031 | 7.103 | 22,995,452 | -0.00(-0.07%) |
Jun 12, 2014 | 7.020 | 7.180 | 7.008 | 7.108 | 44,914,076 | +0.11(+1.53%) |
Jun 11, 2014 | 6.803 | 7.022 | 6.796 | 7.001 | 34,838,632 | +0.19(+2.77%) |
Jun 10, 2014 | 6.875 | 6.896 | 6.807 | 6.812 | 26,543,088 | -0.12(-1.68%) |
Jun 06, 2014 | 6.971 | 6.973 | 6.904 | 6.929 | 20,092,616 | -0.03(-0.50%) |
Jun 05, 2014 | 6.838 | 6.973 | 6.772 | 6.964 | 54,317,188 | +0.14(+1.98%) |
Jun 04, 2014 | 6.814 | 6.863 | 6.765 | 6.828 | 25,281,766 | +0.01(+0.14%) |
Jun 03, 2014 | 6.840 | 6.873 | 6.800 | 6.819 | 29,870,682 | -0.01(-0.20%) |
Jun 02, 2014 | 6.705 | 6.856 | 6.681 | 6.833 | 38,147,632 | +0.14(+2.05%) |
May 30, 2014 | 6.691 | 6.723 | 6.605 | 6.695 | 30,213,476 | -0.04(-0.59%) |
May 29, 2014 | 6.616 | 6.737 | 6.567 | 6.735 | 37,651,480 | +0.11(+1.69%) |
May 28, 2014 | 6.609 | 6.637 | 6.542 | 6.623 | 37,352,504 | +0.02(+0.32%) |
May 27, 2014 | 6.479 | 6.609 | 6.458 | 6.602 | 40,305,548 | +0.15(+2.31%) |
May 23, 2014 | 6.528 | 6.453 | 6.453 | 6.453 | 38,930,752 | -0.10(-1.53%) |
May 22, 2014 | 6.570 | 6.598 | 6.518 | 6.553 | 25,231,300 | -0.01(-0.21%) |
May 21, 2014 | 6.572 | 6.621 | 6.551 | 6.567 | 30,407,660 | +0.03(+0.54%) |
May 20, 2014 | 6.528 | 6.674 | 6.509 | 6.532 | 38,444,112 | +0.01(+0.21%) |
May 19, 2014 | 6.518 | 6.546 | 6.423 | 6.518 | 41,911,400 | +0.07(+1.16%) |
May 16, 2014 | 6.609 | 6.614 | 6.364 | 6.444 | 88,077,160 | -0.31(-4.66%) |
May 15, 2014 | 6.812 | 6.819 | 6.579 | 6.758 | 50,899,404 | -0.06(-0.82%) |
May 14, 2014 | 7.022 | 7.022 | 6.798 | 6.814 | 51,886,400 | -0.19(-2.70%) |
May 13, 2014 | 7.073 | 7.106 | 6.978 | 7.003 | 32,528,280 | -0.07(-0.96%) |
May 12, 2014 | 6.966 | 7.078 | 6.931 | 7.071 | 50,294,756 | +0.12(+1.74%) |
May 09, 2014 | 6.777 | 6.961 | 6.763 | 6.950 | 43,482,116 | +0.16(+2.30%) |
May 08, 2014 | 6.868 | 6.971 | 6.772 | 6.793 | 50,507,216 | -0.11(-1.59%) |
May 07, 2014 | 6.877 | 6.957 | 6.551 | 6.903 | 78,181,024 | +0.29(+4.44%) |
May 06, 2014 | 6.612 | 6.684 | 6.584 | 6.609 | 48,276,580 | +0.01(+0.14%) |
May 05, 2014 | 6.542 | 6.630 | 6.539 | 6.600 | 29,653,048 | +0.01(+0.11%) |
May 02, 2014 | 6.626 | 6.695 | 6.558 | 6.593 | 40,303,052 | -0.03(-0.49%) |