Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.107 | 6.187 | 6.107 | 6.165 | 749,241 | +0.00(+0.00%) |
Jul 30, 2014 | 6.237 | 6.237 | 6.129 | 6.165 | 638,033 | -0.03(-0.47%) |
Jul 29, 2014 | 6.215 | 6.223 | 6.179 | 6.194 | 520,858 | -0.01(-0.12%) |
Jul 28, 2014 | 6.187 | 6.215 | 6.150 | 6.201 | 526,632 | +0.04(+0.59%) |
Jul 25, 2014 | 6.187 | 6.223 | 6.158 | 6.165 | 567,634 | -0.07(-1.16%) |
Jul 24, 2014 | 6.281 | 6.281 | 6.223 | 6.237 | 781,255 | -0.03(-0.46%) |
Jul 23, 2014 | 6.266 | 6.281 | 6.237 | 6.266 | 530,404 | +0.03(+0.46%) |
Jul 22, 2014 | 6.273 | 6.288 | 6.230 | 6.237 | 321,656 | -0.01(-0.23%) |
Jul 21, 2014 | 6.252 | 6.273 | 6.208 | 6.252 | 613,812 | -0.01(-0.12%) |
Jul 18, 2014 | 6.194 | 6.295 | 6.194 | 6.259 | 606,958 | +0.06(+0.93%) |
Jul 17, 2014 | 6.244 | 6.259 | 6.194 | 6.201 | 824,873 | -0.06(-0.92%) |
Jul 16, 2014 | 6.295 | 6.295 | 6.252 | 6.259 | 804,603 | -0.03(-0.46%) |
Jul 15, 2014 | 6.338 | 6.338 | 6.266 | 6.288 | 806,575 | -0.04(-0.69%) |
Jul 14, 2014 | 6.338 | 6.360 | 6.302 | 6.331 | 690,610 | +0.01(+0.11%) |
Jul 11, 2014 | 6.382 | 6.382 | 6.295 | 6.324 | 1,213,569 | -0.05(-0.79%) |
Jul 10, 2014 | 6.324 | 6.396 | 6.310 | 6.375 | 746,712 | -0.01(-0.11%) |
Jul 09, 2014 | 6.360 | 6.404 | 6.302 | 6.382 | 960,099 | +0.05(+0.80%) |
Jul 08, 2014 | 6.396 | 6.404 | 6.331 | 6.331 | 1,178,809 | -0.05(-0.79%) |
Jul 07, 2014 | 6.461 | 6.461 | 6.367 | 6.382 | 1,113,392 | -0.11(-1.67%) |
Jul 03, 2014 | 6.447 | 6.490 | 6.490 | 6.490 | 484,542 | +0.04(+0.67%) |
Jul 02, 2014 | 6.418 | 6.454 | 6.389 | 6.447 | 387,927 | +0.00(+0.00%) |
Jul 01, 2014 | 6.642 | 6.650 | 6.433 | 6.447 | 1,200,233 | -0.22(-3.26%) |
Jun 30, 2014 | 6.628 | 6.664 | 6.570 | 6.664 | 606,116 | +0.04(+0.55%) |
Jun 27, 2014 | 6.469 | 6.628 | 6.469 | 6.628 | 1,024,265 | +0.12(+1.78%) |
Jun 26, 2014 | 6.469 | 6.527 | 6.461 | 6.512 | 333,147 | +0.06(+0.90%) |
Jun 25, 2014 | 6.454 | 6.487 | 6.425 | 6.454 | 400,616 | -0.03(-0.45%) |
Jun 24, 2014 | 6.527 | 6.563 | 6.476 | 6.483 | 397,588 | -0.03(-0.44%) |
Jun 23, 2014 | 6.541 | 6.559 | 6.505 | 6.512 | 342,742 | -0.04(-0.55%) |
Jun 20, 2014 | 6.505 | 6.548 | 6.469 | 6.548 | 836,394 | +0.05(+0.78%) |
Jun 19, 2014 | 6.433 | 6.505 | 6.389 | 6.498 | 435,592 | +0.09(+1.35%) |
Jun 18, 2014 | 6.396 | 6.440 | 6.364 | 6.411 | 240,086 | +0.00(+0.00%) |
Jun 17, 2014 | 6.338 | 6.425 | 6.331 | 6.411 | 504,345 | +0.07(+1.03%) |
Jun 16, 2014 | 6.461 | 6.483 | 6.335 | 6.346 | 411,960 | -0.14(-2.12%) |
Jun 13, 2014 | 6.498 | 6.498 | 6.411 | 6.483 | 4,484,992 | +0.01(+0.22%) |
Jun 12, 2014 | 6.469 | 6.523 | 6.404 | 6.469 | 387,273 | -0.04(-0.56%) |
Jun 11, 2014 | 6.491 | 6.512 | 6.455 | 6.505 | 464,690 | +0.01(+0.11%) |
Jun 10, 2014 | 6.505 | 6.526 | 6.462 | 6.498 | 569,915 | -0.05(-0.76%) |
Jun 06, 2014 | 6.526 | 6.555 | 6.469 | 6.548 | 698,402 | +0.06(+0.99%) |
Jun 05, 2014 | 6.348 | 6.491 | 6.305 | 6.483 | 840,236 | +0.13(+2.02%) |
Jun 04, 2014 | 6.341 | 6.377 | 6.312 | 6.355 | 227,771 | +0.01(+0.11%) |
Jun 03, 2014 | 6.341 | 6.377 | 6.319 | 6.348 | 304,274 | -0.02(-0.34%) |
Jun 02, 2014 | 6.334 | 6.369 | 6.284 | 6.369 | 347,554 | +0.04(+0.56%) |
May 30, 2014 | 6.377 | 6.391 | 6.319 | 6.334 | 380,602 | -0.04(-0.56%) |
May 29, 2014 | 6.355 | 6.384 | 6.319 | 6.369 | 302,016 | +0.04(+0.68%) |
May 28, 2014 | 6.391 | 6.412 | 6.312 | 6.327 | 322,479 | -0.10(-1.55%) |
May 27, 2014 | 6.312 | 6.448 | 6.312 | 6.426 | 728,845 | +0.14(+2.15%) |
May 23, 2014 | 6.227 | 6.291 | 6.291 | 6.291 | 378,686 | +0.06(+1.03%) |
May 22, 2014 | 6.205 | 6.227 | 6.177 | 6.227 | 159,771 | +0.04(+0.58%) |
May 21, 2014 | 6.212 | 6.212 | 6.127 | 6.191 | 367,702 | +0.01(+0.23%) |
May 20, 2014 | 6.262 | 6.262 | 6.155 | 6.177 | 760,008 | -0.08(-1.25%) |
May 19, 2014 | 6.241 | 6.291 | 6.184 | 6.255 | 368,052 | -0.01(-0.11%) |
May 16, 2014 | 6.198 | 6.262 | 6.198 | 6.262 | 297,202 | +0.05(+0.80%) |
May 15, 2014 | 6.170 | 6.220 | 6.134 | 6.212 | 490,273 | +0.01(+0.23%) |
May 14, 2014 | 6.277 | 6.277 | 6.191 | 6.198 | 443,685 | -0.07(-1.14%) |
May 13, 2014 | 6.341 | 6.377 | 6.255 | 6.270 | 307,505 | -0.08(-1.24%) |
May 12, 2014 | 6.327 | 6.384 | 6.281 | 6.348 | 439,281 | +0.04(+0.68%) |
May 09, 2014 | 6.148 | 6.305 | 6.148 | 6.305 | 363,115 | +0.11(+1.84%) |
May 08, 2014 | 6.262 | 6.291 | 6.170 | 6.191 | 499,288 | -0.06(-1.03%) |
May 07, 2014 | 6.134 | 6.291 | 6.120 | 6.255 | 534,050 | +0.09(+1.50%) |
May 06, 2014 | 6.170 | 6.184 | 6.141 | 6.163 | 375,788 | -0.01(-0.23%) |
May 05, 2014 | 6.148 | 6.191 | 6.105 | 6.177 | 611,776 | -0.03(-0.46%) |
May 02, 2014 | 6.220 | 6.277 | 6.170 | 6.205 | 326,863 | -0.01(-0.23%) |