Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.725 | 6.769 | 6.769 | 6.769 | 20,802,280 | +0.05(+0.82%) |
Aug 28, 2014 | 6.578 | 6.754 | 6.542 | 6.715 | 30,337,444 | +0.14(+2.08%) |
Aug 27, 2014 | 6.573 | 6.650 | 6.560 | 6.578 | 19,272,762 | -0.01(-0.11%) |
Aug 26, 2014 | 6.660 | 6.690 | 6.573 | 6.585 | 21,797,504 | -0.07(-1.05%) |
Aug 25, 2014 | 6.533 | 6.670 | 6.510 | 6.655 | 19,694,364 | +0.18(+2.77%) |
Aug 22, 2014 | 6.548 | 6.583 | 6.471 | 6.476 | 19,523,954 | -0.11(-1.66%) |
Aug 21, 2014 | 6.540 | 6.598 | 6.451 | 6.585 | 21,078,840 | +0.03(+0.49%) |
Aug 20, 2014 | 6.446 | 6.563 | 6.421 | 6.553 | 23,721,944 | +0.04(+0.69%) |
Aug 19, 2014 | 6.371 | 6.510 | 6.369 | 6.508 | 36,526,480 | +0.17(+2.71%) |
Aug 18, 2014 | 6.401 | 6.406 | 6.316 | 6.336 | 23,354,716 | -0.02(-0.35%) |
Aug 15, 2014 | 6.381 | 6.413 | 6.344 | 6.359 | 34,420,424 | -0.02(-0.39%) |
Aug 14, 2014 | 6.438 | 6.466 | 6.324 | 6.384 | 24,328,410 | -0.02(-0.39%) |
Aug 13, 2014 | 6.436 | 6.493 | 6.389 | 6.408 | 24,118,932 | -0.03(-0.43%) |
Aug 12, 2014 | 6.570 | 6.570 | 6.389 | 6.436 | 26,472,578 | -0.14(-2.08%) |
Aug 11, 2014 | 6.675 | 6.675 | 6.563 | 6.573 | 20,583,942 | -0.04(-0.68%) |
Aug 08, 2014 | 6.476 | 6.620 | 6.408 | 6.617 | 26,616,098 | +0.16(+2.55%) |
Aug 07, 2014 | 6.603 | 6.635 | 6.408 | 6.453 | 33,941,660 | -0.06(-0.99%) |
Aug 06, 2014 | 6.356 | 6.573 | 6.344 | 6.518 | 53,398,584 | +0.03(+0.50%) |
Aug 05, 2014 | 6.617 | 6.640 | 6.428 | 6.486 | 49,549,084 | -0.19(-2.87%) |
Aug 04, 2014 | 6.518 | 6.693 | 6.461 | 6.677 | 37,825,716 | +0.19(+2.92%) |
Aug 01, 2014 | 6.558 | 6.575 | 6.446 | 6.488 | 26,089,116 | -0.07(-1.14%) |
Jul 31, 2014 | 6.685 | 6.697 | 6.563 | 6.563 | 33,508,108 | -0.16(-2.37%) |
Jul 30, 2014 | 6.710 | 6.764 | 6.655 | 6.722 | 38,204,152 | -0.01(-0.18%) |
Jul 29, 2014 | 6.613 | 6.787 | 6.558 | 6.734 | 42,356,724 | +0.05(+0.82%) |
Jul 28, 2014 | 6.734 | 6.779 | 6.645 | 6.680 | 32,570,466 | -0.04(-0.63%) |
Jul 25, 2014 | 6.757 | 6.787 | 6.692 | 6.722 | 27,994,716 | -0.07(-1.06%) |
Jul 24, 2014 | 6.742 | 6.864 | 6.687 | 6.794 | 35,535,176 | +0.05(+0.81%) |
Jul 23, 2014 | 6.705 | 6.744 | 6.629 | 6.739 | 25,338,388 | +0.06(+0.86%) |
Jul 22, 2014 | 6.650 | 6.720 | 6.622 | 6.682 | 29,968,386 | +0.02(+0.34%) |
Jul 21, 2014 | 6.717 | 6.717 | 6.605 | 6.660 | 25,444,378 | -0.06(-0.89%) |
Jul 18, 2014 | 6.710 | 6.764 | 6.680 | 6.720 | 23,863,688 | +0.04(+0.67%) |
Jul 17, 2014 | 6.891 | 6.960 | 6.665 | 6.675 | 34,797,252 | -0.25(-3.66%) |
Jul 16, 2014 | 6.889 | 6.958 | 6.854 | 6.929 | 22,412,644 | +0.09(+1.38%) |
Jul 15, 2014 | 7.016 | 7.058 | 6.774 | 6.834 | 32,631,762 | -0.20(-2.83%) |
Jul 14, 2014 | 7.033 | 7.110 | 7.016 | 7.033 | 25,879,032 | +0.04(+0.60%) |
Jul 11, 2014 | 7.192 | 7.217 | 6.982 | 6.991 | 30,317,532 | -0.21(-2.89%) |
Jul 10, 2014 | 7.215 | 7.256 | 7.120 | 7.200 | 28,449,666 | -0.07(-0.99%) |
Jul 09, 2014 | 7.088 | 7.277 | 7.078 | 7.272 | 35,070,616 | +0.17(+2.45%) |
Jul 08, 2014 | 6.952 | 7.108 | 6.850 | 7.098 | 47,402,684 | +0.12(+1.67%) |
Jul 07, 2014 | 7.284 | 7.294 | 6.937 | 6.982 | 50,355,064 | -0.34(-4.61%) |
Jul 03, 2014 | 7.264 | 7.319 | 7.319 | 7.319 | 12,915,408 | +0.06(+0.85%) |
Jul 02, 2014 | 7.272 | 7.304 | 7.207 | 7.257 | 26,398,848 | +0.00(+0.03%) |
Jul 01, 2014 | 7.369 | 7.423 | 7.178 | 7.254 | 39,018,236 | -0.46(-5.92%) |
Jun 30, 2014 | 7.550 | 7.716 | 7.535 | 7.711 | 32,770,670 | +0.17(+2.24%) |
Jun 27, 2014 | 7.522 | 7.587 | 7.493 | 7.542 | 43,689,376 | -0.03(-0.39%) |
Jun 26, 2014 | 7.703 | 7.706 | 7.555 | 7.572 | 29,218,762 | -0.12(-1.61%) |
Jun 25, 2014 | 7.557 | 7.699 | 7.547 | 7.696 | 33,050,676 | +0.19(+2.48%) |
Jun 24, 2014 | 7.763 | 7.813 | 7.498 | 7.510 | 43,229,248 | -0.26(-3.29%) |
Jun 23, 2014 | 7.666 | 7.798 | 7.634 | 7.766 | 32,988,180 | +0.10(+1.33%) |
Jun 20, 2014 | 7.649 | 7.743 | 7.614 | 7.664 | 42,598,616 | +0.04(+0.55%) |
Jun 19, 2014 | 7.609 | 7.651 | 7.560 | 7.622 | 24,285,518 | +0.00(+0.07%) |
Jun 18, 2014 | 7.574 | 7.632 | 7.530 | 7.617 | 22,555,628 | +0.04(+0.49%) |
Jun 17, 2014 | 7.535 | 7.592 | 7.507 | 7.579 | 20,270,286 | +0.02(+0.33%) |
Jun 16, 2014 | 7.589 | 7.607 | 7.540 | 7.555 | 27,357,856 | -0.00(-0.07%) |
Jun 13, 2014 | 7.579 | 7.584 | 7.483 | 7.560 | 21,607,962 | -0.00(-0.07%) |
Jun 12, 2014 | 7.470 | 7.641 | 7.458 | 7.565 | 42,204,068 | +0.11(+1.53%) |
Jun 11, 2014 | 7.240 | 7.473 | 7.232 | 7.450 | 32,736,554 | +0.20(+2.77%) |
Jun 10, 2014 | 7.316 | 7.339 | 7.244 | 7.249 | 24,941,542 | -0.12(-1.68%) |
Jun 06, 2014 | 7.418 | 7.421 | 7.347 | 7.373 | 18,880,276 | -0.04(-0.50%) |
Jun 05, 2014 | 7.277 | 7.421 | 7.207 | 7.411 | 51,039,820 | +0.14(+1.98%) |
Jun 04, 2014 | 7.252 | 7.304 | 7.200 | 7.267 | 23,756,326 | +0.01(+0.14%) |
Jun 03, 2014 | 7.279 | 7.314 | 7.237 | 7.257 | 28,068,358 | -0.01(-0.20%) |