Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.081 | 6.294 | 6.059 | 6.258 | 14,644,082 | +0.14(+2.28%) |
Jul 30, 2014 | 6.162 | 6.191 | 6.008 | 6.118 | 8,565,575 | -0.06(-0.95%) |
Jul 29, 2014 | 6.177 | 6.228 | 6.125 | 6.177 | 5,360,165 | +0.01(+0.24%) |
Jul 28, 2014 | 6.081 | 6.173 | 6.052 | 6.162 | 5,795,064 | +0.06(+0.96%) |
Jul 25, 2014 | 5.912 | 6.111 | 5.905 | 6.103 | 10,499,630 | +0.15(+2.47%) |
Jul 24, 2014 | 5.964 | 5.986 | 5.890 | 5.956 | 10,146,545 | -0.04(-0.73%) |
Jul 23, 2014 | 6.096 | 6.118 | 5.993 | 6.001 | 9,186,190 | -0.07(-1.21%) |
Jul 22, 2014 | 6.111 | 6.140 | 6.030 | 6.074 | 7,969,512 | -0.06(-0.96%) |
Jul 21, 2014 | 6.140 | 6.162 | 6.037 | 6.133 | 7,660,373 | +0.04(+0.60%) |
Jul 18, 2014 | 6.111 | 6.147 | 6.037 | 6.096 | 6,955,748 | -0.07(-1.19%) |
Jul 17, 2014 | 6.037 | 6.214 | 5.997 | 6.169 | 14,065,311 | +0.14(+2.31%) |
Jul 16, 2014 | 5.942 | 6.048 | 5.905 | 6.030 | 9,026,254 | +0.12(+2.11%) |
Jul 15, 2014 | 6.081 | 6.129 | 5.876 | 5.905 | 10,324,248 | -0.10(-1.59%) |
Jul 14, 2014 | 6.015 | 6.169 | 5.979 | 6.001 | 9,899,509 | -0.18(-2.97%) |
Jul 11, 2014 | 6.074 | 6.206 | 6.030 | 6.184 | 10,021,053 | +0.14(+2.31%) |
Jul 10, 2014 | 6.265 | 6.324 | 6.030 | 6.045 | 19,282,174 | -0.07(-1.08%) |
Jul 09, 2014 | 6.023 | 6.125 | 5.971 | 6.111 | 16,141,055 | +0.13(+2.21%) |
Jul 08, 2014 | 5.979 | 6.074 | 5.883 | 5.979 | 10,853,827 | +0.03(+0.49%) |
Jul 07, 2014 | 5.993 | 6.023 | 5.927 | 5.949 | 5,154,520 | -0.09(-1.46%) |
Jul 03, 2014 | 6.008 | 6.037 | 6.037 | 6.037 | 4,928,517 | -0.05(-0.84%) |
Jul 02, 2014 | 6.001 | 6.125 | 5.982 | 6.089 | 10,727,283 | +0.11(+1.84%) |
Jul 01, 2014 | 6.052 | 6.118 | 5.956 | 5.979 | 7,444,409 | -0.06(-0.97%) |
Jun 30, 2014 | 5.898 | 6.045 | 5.846 | 6.037 | 9,505,871 | +0.12(+2.11%) |
Jun 27, 2014 | 5.993 | 6.081 | 5.839 | 5.912 | 9,205,098 | -0.04(-0.74%) |
Jun 26, 2014 | 6.059 | 6.059 | 5.861 | 5.956 | 11,631,381 | -0.08(-1.25%) |
Jun 25, 2014 | 6.010 | 6.134 | 6.003 | 6.032 | 9,962,081 | +0.09(+1.47%) |
Jun 24, 2014 | 6.388 | 6.392 | 5.944 | 5.944 | 14,361,347 | -0.35(-5.55%) |
Jun 23, 2014 | 6.272 | 6.352 | 6.170 | 6.294 | 8,985,685 | +0.05(+0.82%) |
Jun 20, 2014 | 6.359 | 6.432 | 6.228 | 6.243 | 20,070,480 | -0.16(-2.50%) |
Jun 19, 2014 | 6.185 | 6.439 | 6.170 | 6.403 | 24,429,650 | +0.36(+6.02%) |
Jun 18, 2014 | 5.901 | 6.046 | 5.872 | 6.039 | 9,076,375 | +0.15(+2.47%) |
Jun 17, 2014 | 5.879 | 6.010 | 5.843 | 5.893 | 7,778,995 | -0.07(-1.22%) |
Jun 16, 2014 | 6.039 | 6.057 | 5.944 | 5.966 | 12,800,740 | -0.04(-0.73%) |
Jun 13, 2014 | 5.872 | 6.010 | 5.784 | 6.010 | 13,389,187 | +0.15(+2.48%) |
Jun 12, 2014 | 5.704 | 5.930 | 5.704 | 5.864 | 15,336,067 | +0.20(+3.47%) |
Jun 11, 2014 | 5.552 | 5.682 | 5.544 | 5.668 | 10,459,845 | +0.14(+2.50%) |
Jun 10, 2014 | 5.406 | 5.588 | 5.399 | 5.530 | 8,512,171 | +0.12(+2.15%) |
Jun 06, 2014 | 5.413 | 5.428 | 5.326 | 5.413 | 4,375,731 | +0.02(+0.40%) |
Jun 05, 2014 | 5.384 | 5.399 | 5.319 | 5.391 | 9,202,763 | +0.04(+0.82%) |
Jun 04, 2014 | 5.421 | 5.435 | 5.333 | 5.348 | 5,274,814 | -0.07(-1.34%) |
Jun 03, 2014 | 5.442 | 5.464 | 5.355 | 5.421 | 5,872,782 | -0.01(-0.27%) |
Jun 02, 2014 | 5.391 | 5.468 | 5.344 | 5.435 | 10,708,357 | +0.08(+1.49%) |
May 30, 2014 | 5.173 | 5.362 | 5.137 | 5.355 | 13,221,638 | +0.17(+3.23%) |
May 29, 2014 | 5.151 | 5.253 | 5.108 | 5.188 | 10,783,877 | +0.01(+0.14%) |
May 28, 2014 | 5.260 | 5.268 | 5.130 | 5.180 | 8,569,647 | -0.09(-1.79%) |
May 27, 2014 | 5.413 | 5.413 | 5.260 | 5.275 | 10,914,709 | -0.23(-4.10%) |
May 23, 2014 | 5.501 | 5.501 | 5.501 | 5.501 | 5,598,200 | -0.01(-0.16%) |
May 22, 2014 | 5.566 | 5.588 | 5.464 | 5.510 | 4,723,665 | -0.03(-0.49%) |
May 21, 2014 | 5.442 | 5.544 | 5.421 | 5.537 | 7,791,328 | +0.06(+1.06%) |
May 20, 2014 | 5.421 | 5.486 | 5.399 | 5.479 | 7,338,463 | +0.00(+0.00%) |
May 19, 2014 | 5.457 | 5.508 | 5.428 | 5.479 | 7,334,293 | +0.08(+1.48%) |
May 16, 2014 | 5.355 | 5.399 | 5.300 | 5.399 | 7,552,373 | +0.04(+0.82%) |
May 15, 2014 | 5.493 | 5.566 | 5.326 | 5.355 | 9,929,482 | -0.14(-2.52%) |
May 14, 2014 | 5.282 | 5.522 | 5.275 | 5.493 | 12,920,391 | +0.28(+5.45%) |
May 13, 2014 | 5.275 | 5.275 | 5.202 | 5.210 | 8,016,755 | -0.03(-0.56%) |
May 12, 2014 | 5.282 | 5.311 | 5.210 | 5.239 | 8,141,430 | -0.01(-0.28%) |
May 09, 2014 | 5.253 | 5.287 | 5.218 | 5.253 | 4,311,230 | -0.01(-0.14%) |
May 08, 2014 | 5.290 | 5.344 | 5.217 | 5.260 | 6,889,745 | -0.04(-0.82%) |
May 07, 2014 | 5.362 | 5.362 | 5.246 | 5.304 | 8,310,264 | -0.07(-1.22%) |
May 06, 2014 | 5.421 | 5.428 | 5.348 | 5.370 | 7,029,811 | -0.03(-0.54%) |
May 05, 2014 | 5.522 | 5.522 | 5.391 | 5.399 | 7,250,498 | -0.03(-0.54%) |
May 02, 2014 | 5.391 | 5.450 | 5.311 | 5.428 | 10,564,383 | +0.04(+0.81%) |