Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.470 | 6.540 | 6.360 | 6.500 | 188,494 | +0.11(+1.80%) |
Jul 30, 2014 | 6.370 | 6.428 | 6.370 | 6.385 | 87,492 | +0.04(+0.55%) |
Jul 29, 2014 | 6.280 | 6.380 | 6.280 | 6.350 | 127,134 | +0.05(+0.79%) |
Jul 28, 2014 | 6.310 | 6.320 | 6.291 | 6.300 | 35,488 | +0.01(+0.24%) |
Jul 25, 2014 | 6.400 | 6.410 | 6.270 | 6.285 | 152,581 | -0.13(-2.10%) |
Jul 24, 2014 | 6.370 | 6.460 | 6.370 | 6.420 | 159,435 | +0.12(+1.90%) |
Jul 23, 2014 | 6.280 | 6.310 | 6.260 | 6.300 | 112,575 | +0.01(+0.16%) |
Jul 22, 2014 | 6.230 | 6.310 | 6.220 | 6.290 | 71,759 | +0.06(+0.96%) |
Jul 21, 2014 | 6.210 | 6.250 | 6.210 | 6.230 | 141,327 | -0.02(-0.32%) |
Jul 18, 2014 | 6.280 | 6.300 | 6.240 | 6.250 | 62,516 | +0.09(+1.46%) |
Jul 17, 2014 | 6.310 | 6.329 | 6.120 | 6.160 | 232,120 | -0.21(-3.22%) |
Jul 16, 2014 | 6.360 | 6.370 | 6.315 | 6.365 | 129,480 | -0.03(-0.47%) |
Jul 15, 2014 | 6.270 | 6.420 | 6.230 | 6.395 | 423,651 | +0.10(+1.67%) |
Jul 14, 2014 | 6.290 | 6.320 | 6.260 | 6.290 | 314,171 | +0.30(+5.01%) |
Jul 11, 2014 | 6.000 | 6.030 | 5.980 | 5.990 | 65,409 | -0.02(-0.33%) |
Jul 10, 2014 | 5.970 | 6.020 | 5.950 | 6.010 | 187,083 | -0.08(-1.31%) |
Jul 09, 2014 | 6.110 | 6.140 | 6.040 | 6.090 | 199,787 | -0.07(-1.14%) |
Jul 08, 2014 | 6.140 | 6.210 | 6.120 | 6.160 | 186,326 | -0.01(-0.16%) |
Jul 07, 2014 | 6.210 | 6.240 | 6.170 | 6.170 | 170,002 | +0.00(+0.00%) |
Jul 03, 2014 | 6.170 | 6.170 | 6.170 | 6.170 | 224,800 | +0.07(+1.15%) |
Jul 02, 2014 | 6.100 | 6.100 | 6.050 | 6.100 | 223,185 | +0.01(+0.16%) |
Jul 01, 2014 | 6.070 | 6.115 | 6.060 | 6.090 | 168,023 | +0.01(+0.16%) |
Jun 30, 2014 | 6.230 | 6.240 | 6.080 | 6.080 | 238,978 | -0.11(-1.79%) |
Jun 27, 2014 | 6.180 | 6.205 | 6.150 | 6.191 | 177,397 | -0.02(-0.31%) |
Jun 26, 2014 | 6.230 | 6.260 | 6.190 | 6.210 | 102,962 | +0.04(+0.65%) |
Jun 25, 2014 | 6.200 | 6.210 | 6.115 | 6.170 | 364,343 | -0.01(-0.16%) |
Jun 24, 2014 | 6.150 | 6.200 | 6.140 | 6.180 | 374,430 | -0.02(-0.24%) |
Jun 23, 2014 | 6.220 | 6.240 | 6.184 | 6.195 | 239,295 | -0.04(-0.72%) |
Jun 20, 2014 | 6.270 | 6.270 | 6.175 | 6.240 | 365,423 | +0.04(+0.73%) |
Jun 19, 2014 | 6.500 | 6.500 | 6.151 | 6.195 | 617,911 | -0.49(-7.33%) |
Jun 18, 2014 | 6.730 | 6.750 | 6.680 | 6.685 | 76,593 | -0.05(-0.67%) |
Jun 17, 2014 | 6.790 | 6.790 | 6.720 | 6.730 | 161,456 | +0.01(+0.15%) |
Jun 16, 2014 | 6.670 | 6.720 | 6.658 | 6.720 | 108,173 | +0.06(+0.90%) |
Jun 13, 2014 | 6.690 | 6.710 | 6.641 | 6.660 | 167,589 | -0.03(-0.45%) |
Jun 12, 2014 | 6.770 | 6.780 | 6.680 | 6.690 | 172,653 | -0.15(-2.19%) |
Jun 11, 2014 | 6.820 | 6.850 | 6.810 | 6.840 | 84,439 | +0.00(+0.00%) |
Jun 10, 2014 | 6.850 | 6.859 | 6.830 | 6.840 | 149,382 | -0.09(-1.30%) |
Jun 06, 2014 | 6.930 | 7.000 | 6.920 | 6.930 | 233,689 | +0.00(+0.00%) |
Jun 05, 2014 | 6.940 | 6.950 | 6.900 | 6.930 | 152,695 | -0.11(-1.56%) |
Jun 04, 2014 | 6.990 | 7.040 | 6.970 | 7.040 | 127,737 | +0.04(+0.57%) |
Jun 03, 2014 | 7.040 | 7.060 | 7.000 | 7.000 | 186,591 | -0.04(-0.57%) |
Jun 02, 2014 | 7.020 | 7.050 | 6.970 | 7.040 | 248,200 | +0.08(+1.15%) |
May 30, 2014 | 6.940 | 7.040 | 6.920 | 6.960 | 316,260 | +0.05(+0.72%) |
May 29, 2014 | 6.920 | 6.925 | 6.860 | 6.910 | 120,169 | +0.03(+0.36%) |
May 28, 2014 | 6.860 | 6.910 | 6.830 | 6.885 | 254,499 | +0.06(+0.95%) |
May 27, 2014 | 6.690 | 6.820 | 6.680 | 6.820 | 381,792 | +0.29(+4.44%) |
May 23, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 42,600 | +0.02(+0.28%) |
May 22, 2014 | 6.460 | 6.530 | 6.460 | 6.512 | 22,654 | -0.04(-0.58%) |
May 21, 2014 | 6.560 | 6.630 | 6.540 | 6.550 | 121,765 | +0.03(+0.46%) |
May 20, 2014 | 6.580 | 6.580 | 6.500 | 6.520 | 57,463 | -0.02(-0.31%) |
May 19, 2014 | 6.460 | 6.540 | 6.445 | 6.540 | 58,852 | +0.01(+0.15%) |
May 16, 2014 | 6.550 | 6.550 | 6.520 | 6.530 | 81,003 | +0.03(+0.46%) |
May 15, 2014 | 6.500 | 6.530 | 6.450 | 6.500 | 90,013 | +0.10(+1.56%) |
May 14, 2014 | 6.410 | 6.430 | 6.390 | 6.400 | 124,839 | -0.13(-1.99%) |
May 13, 2014 | 6.500 | 6.538 | 6.490 | 6.530 | 75,157 | +0.02(+0.31%) |
May 12, 2014 | 6.440 | 6.520 | 6.440 | 6.510 | 80,521 | -0.08(-1.22%) |
May 09, 2014 | 6.550 | 6.610 | 6.550 | 6.590 | 91,493 | +0.01(+0.15%) |
May 08, 2014 | 6.580 | 6.600 | 6.550 | 6.580 | 88,685 | +0.01(+0.15%) |
May 07, 2014 | 6.420 | 6.595 | 6.420 | 6.570 | 328,150 | +0.18(+2.74%) |
May 06, 2014 | 6.390 | 6.412 | 6.380 | 6.395 | 59,847 | +0.03(+0.55%) |
May 05, 2014 | 6.330 | 6.385 | 6.320 | 6.360 | 112,299 | -0.12(-1.85%) |
May 02, 2014 | 6.630 | 6.660 | 6.421 | 6.480 | 307,268 | -0.13(-1.97%) |