Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.704 | 6.724 | 6.724 | 6.724 | 3,985,099 | +0.02(+0.29%) |
Aug 28, 2014 | 6.689 | 6.708 | 6.653 | 6.704 | 3,032,218 | +0.02(+0.23%) |
Aug 27, 2014 | 6.677 | 6.696 | 6.653 | 6.689 | 3,526,162 | +0.04(+0.53%) |
Aug 26, 2014 | 6.677 | 6.677 | 6.643 | 6.653 | 3,574,887 | -0.01(-0.12%) |
Aug 25, 2014 | 6.665 | 6.665 | 6.622 | 6.661 | 4,114,635 | +0.02(+0.24%) |
Aug 22, 2014 | 6.657 | 6.677 | 6.638 | 6.645 | 2,033,097 | -0.00(-0.06%) |
Aug 21, 2014 | 6.665 | 6.677 | 6.645 | 6.649 | 3,668,291 | -0.01(-0.12%) |
Aug 20, 2014 | 6.638 | 6.669 | 6.638 | 6.657 | 5,111,436 | +0.04(+0.53%) |
Aug 19, 2014 | 6.638 | 6.661 | 6.606 | 6.622 | 3,535,628 | -0.02(-0.24%) |
Aug 18, 2014 | 6.606 | 6.649 | 6.602 | 6.638 | 2,993,859 | +0.05(+0.71%) |
Aug 15, 2014 | 6.591 | 6.602 | 6.559 | 6.591 | 3,753,000 | +0.01(+0.12%) |
Aug 14, 2014 | 6.583 | 6.594 | 6.543 | 6.583 | 4,189,843 | +0.02(+0.30%) |
Aug 13, 2014 | 6.496 | 6.571 | 6.496 | 6.563 | 3,383,580 | +0.01(+0.18%) |
Aug 12, 2014 | 6.528 | 6.555 | 6.527 | 6.551 | 3,246,187 | +0.02(+0.24%) |
Aug 11, 2014 | 6.528 | 6.579 | 6.528 | 6.536 | 2,788,123 | +0.02(+0.30%) |
Aug 08, 2014 | 6.504 | 6.516 | 6.449 | 6.516 | 5,759,017 | +0.05(+0.79%) |
Aug 07, 2014 | 6.504 | 6.563 | 6.454 | 6.465 | 6,734,019 | -0.03(-0.48%) |
Aug 06, 2014 | 6.387 | 6.500 | 6.387 | 6.496 | 9,018,746 | +0.06(+0.98%) |
Aug 05, 2014 | 6.481 | 6.489 | 6.355 | 6.434 | 15,265,379 | -0.15(-2.32%) |
Aug 04, 2014 | 6.567 | 6.594 | 6.547 | 6.587 | 4,056,738 | +0.03(+0.42%) |
Aug 01, 2014 | 6.540 | 6.591 | 6.528 | 6.559 | 5,891,012 | +0.01(+0.12%) |
Jul 31, 2014 | 6.626 | 6.634 | 6.551 | 6.551 | 6,787,784 | -0.10(-1.53%) |
Jul 30, 2014 | 6.696 | 6.704 | 6.632 | 6.653 | 4,726,441 | -0.02(-0.35%) |
Jul 29, 2014 | 6.716 | 6.740 | 6.685 | 6.677 | 3,735,987 | -0.05(-0.70%) |
Jul 28, 2014 | 6.743 | 6.743 | 6.704 | 6.724 | 2,827,173 | -0.01(-0.17%) |
Jul 25, 2014 | 6.720 | 6.743 | 6.716 | 6.736 | 3,197,567 | +0.02(+0.32%) |
Jul 24, 2014 | 6.696 | 6.724 | 6.681 | 6.714 | 3,816,696 | +0.03(+0.44%) |
Jul 23, 2014 | 6.685 | 6.700 | 6.661 | 6.685 | 7,959,004 | +0.02(+0.24%) |
Jul 22, 2014 | 6.696 | 6.718 | 6.669 | 6.669 | 6,514,183 | -0.02(-0.29%) |
Jul 21, 2014 | 6.685 | 6.692 | 6.671 | 6.689 | 3,857,290 | +0.01(+0.18%) |
Jul 18, 2014 | 6.689 | 6.712 | 6.669 | 6.677 | 5,036,707 | +0.01(+0.18%) |
Jul 17, 2014 | 6.669 | 6.696 | 6.661 | 6.665 | 9,514,542 | -0.01(-0.12%) |
Jul 16, 2014 | 6.661 | 6.685 | 6.638 | 6.673 | 46,904,444 | -0.15(-2.18%) |
Jul 15, 2014 | 6.834 | 6.853 | 6.816 | 6.822 | 4,443,357 | +0.02(+0.23%) |
Jul 14, 2014 | 6.779 | 6.834 | 6.775 | 6.806 | 4,123,738 | +0.04(+0.58%) |
Jul 11, 2014 | 6.763 | 6.787 | 6.751 | 6.767 | 3,430,292 | -0.01(-0.17%) |
Jul 10, 2014 | 6.759 | 6.787 | 6.700 | 6.779 | 12,213,776 | -0.01(-0.17%) |
Jul 09, 2014 | 6.912 | 6.924 | 6.787 | 6.790 | 13,673,717 | -0.11(-1.59%) |
Jul 08, 2014 | 6.947 | 6.951 | 6.861 | 6.900 | 4,646,176 | -0.05(-0.73%) |
Jul 07, 2014 | 6.916 | 6.959 | 6.888 | 6.951 | 9,519,100 | +0.03(+0.40%) |
Jul 03, 2014 | 6.983 | 6.924 | 6.924 | 6.924 | 5,090,541 | -0.05(-0.79%) |
Jul 02, 2014 | 6.955 | 7.014 | 6.924 | 6.979 | 6,769,766 | +0.03(+0.45%) |
Jul 01, 2014 | 6.998 | 7.028 | 6.932 | 6.947 | 8,232,377 | -0.05(-0.78%) |
Jun 30, 2014 | 6.994 | 7.026 | 6.912 | 7.002 | 12,172,566 | +0.07(+1.08%) |
Jun 27, 2014 | 6.838 | 6.971 | 6.783 | 6.928 | 73,511,248 | +0.08(+1.14%) |
Jun 26, 2014 | 6.720 | 6.875 | 6.712 | 6.849 | 9,358,349 | +0.14(+2.04%) |
Jun 25, 2014 | 6.712 | 6.755 | 6.696 | 6.712 | 6,155,019 | +0.01(+0.12%) |
Jun 24, 2014 | 6.755 | 6.755 | 6.677 | 6.704 | 6,369,507 | -0.05(-0.70%) |
Jun 23, 2014 | 6.724 | 6.751 | 6.700 | 6.751 | 5,493,354 | +0.02(+0.29%) |
Jun 20, 2014 | 6.783 | 6.790 | 6.728 | 6.732 | 6,434,157 | -0.06(-0.87%) |
Jun 19, 2014 | 6.802 | 6.814 | 6.743 | 6.790 | 5,873,843 | +0.00(+0.06%) |
Jun 18, 2014 | 6.732 | 6.802 | 6.700 | 6.787 | 5,704,734 | +0.02(+0.35%) |
Jun 17, 2014 | 6.681 | 6.783 | 6.681 | 6.763 | 8,448,020 | +0.08(+1.23%) |
Jun 16, 2014 | 6.669 | 6.696 | 6.645 | 6.681 | 4,756,034 | +0.01(+0.18%) |
Jun 13, 2014 | 6.692 | 6.728 | 6.649 | 6.669 | 5,657,798 | -0.01(-0.21%) |
Jun 12, 2014 | 6.634 | 6.685 | 6.606 | 6.683 | 6,081,712 | +0.08(+1.28%) |
Jun 11, 2014 | 6.598 | 6.612 | 6.572 | 6.598 | 4,412,709 | -0.00(-0.06%) |
Jun 10, 2014 | 6.633 | 6.656 | 6.591 | 6.602 | 6,561,212 | -0.01(-0.20%) |
Jun 06, 2014 | 6.610 | 6.625 | 6.579 | 6.616 | 4,934,587 | +0.03(+0.50%) |
Jun 05, 2014 | 6.526 | 6.591 | 6.524 | 6.583 | 3,891,467 | +0.02(+0.29%) |
Jun 04, 2014 | 6.564 | 6.575 | 6.518 | 6.564 | 5,232,414 | +0.00(+0.06%) |
Jun 03, 2014 | 6.560 | 6.579 | 6.522 | 6.560 | 5,215,380 | -0.02(-0.35%) |