Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.336 | 6.336 | 6.120 | 6.210 | 1,177,155 | -0.18(-2.82%) |
Jul 30, 2014 | 6.489 | 6.534 | 6.345 | 6.390 | 646,430 | -0.01(-0.14%) |
Jul 29, 2014 | 6.435 | 6.597 | 6.364 | 6.399 | 626,915 | -0.05(-0.84%) |
Jul 28, 2014 | 6.588 | 6.588 | 6.318 | 6.453 | 645,059 | -0.14(-2.18%) |
Jul 25, 2014 | 6.750 | 6.750 | 6.570 | 6.597 | 641,706 | -0.22(-3.17%) |
Jul 24, 2014 | 6.930 | 6.930 | 6.669 | 6.813 | 942,306 | -0.11(-1.56%) |
Jul 23, 2014 | 6.831 | 6.930 | 6.678 | 6.921 | 592,256 | +0.07(+1.05%) |
Jul 22, 2014 | 6.633 | 6.849 | 6.597 | 6.849 | 904,322 | +0.28(+4.25%) |
Jul 21, 2014 | 6.300 | 6.588 | 6.300 | 6.570 | 1,099,981 | +0.25(+3.99%) |
Jul 18, 2014 | 6.147 | 6.336 | 6.120 | 6.318 | 757,027 | +0.19(+3.08%) |
Jul 17, 2014 | 6.192 | 6.363 | 6.093 | 6.129 | 703,815 | -0.11(-1.73%) |
Jul 16, 2014 | 6.201 | 6.246 | 5.958 | 6.237 | 775,155 | +0.05(+0.87%) |
Jul 15, 2014 | 6.219 | 6.291 | 6.075 | 6.183 | 1,385,707 | -0.06(-1.01%) |
Jul 14, 2014 | 6.120 | 6.291 | 6.057 | 6.246 | 651,377 | +0.15(+2.51%) |
Jul 11, 2014 | 6.093 | 6.332 | 6.030 | 6.093 | 1,095,640 | +0.00(+0.00%) |
Jul 10, 2014 | 6.165 | 6.219 | 5.985 | 6.093 | 1,243,800 | -0.23(-3.56%) |
Jul 09, 2014 | 6.327 | 6.381 | 6.228 | 6.318 | 551,073 | -0.01(-0.14%) |
Jul 08, 2014 | 6.300 | 6.345 | 6.183 | 6.327 | 686,061 | +0.03(+0.43%) |
Jul 07, 2014 | 6.471 | 6.516 | 6.264 | 6.300 | 620,902 | -0.20(-3.05%) |
Jul 03, 2014 | 6.471 | 6.498 | 6.498 | 6.498 | 308,204 | +0.04(+0.70%) |
Jul 02, 2014 | 6.570 | 6.669 | 6.440 | 6.453 | 984,219 | -0.12(-1.78%) |
Jul 01, 2014 | 6.525 | 6.660 | 6.471 | 6.570 | 1,068,200 | +0.06(+0.97%) |
Jun 30, 2014 | 6.399 | 6.525 | 6.300 | 6.507 | 876,239 | +0.06(+0.98%) |
Jun 27, 2014 | 6.120 | 6.444 | 6.120 | 6.444 | 2,313,095 | +0.29(+4.68%) |
Jun 26, 2014 | 6.228 | 6.228 | 6.012 | 6.156 | 909,171 | -0.10(-1.58%) |
Jun 25, 2014 | 5.967 | 6.273 | 5.967 | 6.255 | 818,984 | +0.25(+4.20%) |
Jun 24, 2014 | 6.264 | 6.318 | 5.976 | 6.003 | 1,347,637 | -0.30(-4.71%) |
Jun 23, 2014 | 6.381 | 6.471 | 6.201 | 6.300 | 947,822 | -0.07(-1.13%) |
Jun 20, 2014 | 6.210 | 6.426 | 6.120 | 6.372 | 5,943,905 | +0.18(+2.91%) |
Jun 19, 2014 | 6.138 | 6.201 | 6.030 | 6.192 | 902,378 | +0.07(+1.18%) |
Jun 18, 2014 | 6.111 | 6.273 | 6.021 | 6.120 | 741,732 | +0.02(+0.29%) |
Jun 17, 2014 | 5.985 | 6.138 | 5.913 | 6.102 | 1,309,794 | +0.14(+2.42%) |
Jun 16, 2014 | 6.039 | 6.075 | 5.868 | 5.958 | 1,022,540 | -0.07(-1.19%) |
Jun 13, 2014 | 6.120 | 6.188 | 5.868 | 6.030 | 965,535 | -0.10(-1.62%) |
Jun 12, 2014 | 6.111 | 6.300 | 6.003 | 6.129 | 949,319 | +0.02(+0.29%) |
Jun 11, 2014 | 5.985 | 6.147 | 5.913 | 6.111 | 647,360 | +0.07(+1.19%) |
Jun 10, 2014 | 6.084 | 6.129 | 5.877 | 6.039 | 1,035,335 | -0.04(-0.74%) |
Jun 06, 2014 | 5.868 | 6.111 | 5.805 | 6.084 | 1,372,875 | +0.23(+4.00%) |
Jun 05, 2014 | 5.832 | 5.873 | 5.661 | 5.850 | 879,366 | +0.05(+0.93%) |
Jun 04, 2014 | 5.706 | 5.877 | 5.607 | 5.796 | 664,801 | +0.07(+1.26%) |
Jun 03, 2014 | 5.616 | 5.778 | 5.580 | 5.724 | 620,866 | +0.06(+1.11%) |
Jun 02, 2014 | 5.850 | 5.913 | 5.598 | 5.661 | 685,034 | -0.19(-3.23%) |
May 30, 2014 | 5.850 | 5.886 | 5.742 | 5.850 | 617,833 | -0.01(-0.15%) |
May 29, 2014 | 5.859 | 5.940 | 5.778 | 5.859 | 788,853 | +0.01(+0.15%) |
May 28, 2014 | 5.823 | 5.886 | 5.607 | 5.850 | 950,113 | +0.01(+0.15%) |
May 27, 2014 | 5.814 | 5.895 | 5.760 | 5.841 | 548,692 | +0.04(+0.78%) |
May 23, 2014 | 5.841 | 5.796 | 5.796 | 5.796 | 431,086 | -0.11(-1.83%) |
May 22, 2014 | 5.967 | 6.021 | 5.859 | 5.904 | 261,225 | -0.05(-0.91%) |
May 21, 2014 | 5.967 | 6.057 | 5.778 | 5.958 | 684,909 | -0.01(-0.15%) |
May 20, 2014 | 5.976 | 6.039 | 5.823 | 5.967 | 836,275 | +0.00(+0.00%) |
May 19, 2014 | 6.084 | 6.129 | 5.922 | 5.967 | 1,087,315 | -0.15(-2.50%) |
May 16, 2014 | 6.219 | 6.228 | 5.985 | 6.120 | 741,940 | -0.10(-1.59%) |
May 15, 2014 | 6.363 | 6.363 | 6.012 | 6.219 | 1,416,873 | -0.14(-2.12%) |
May 14, 2014 | 6.903 | 6.907 | 6.345 | 6.354 | 1,568,597 | -0.64(-9.14%) |
May 13, 2014 | 6.723 | 7.110 | 6.705 | 6.993 | 1,025,802 | +0.28(+4.16%) |
May 12, 2014 | 6.552 | 6.840 | 6.489 | 6.714 | 1,038,869 | +0.18(+2.75%) |
May 09, 2014 | 6.444 | 6.633 | 6.408 | 6.534 | 1,170,115 | +0.10(+1.54%) |
May 08, 2014 | 7.533 | 7.578 | 6.071 | 6.435 | 3,147,426 | -1.50(-18.93%) |
May 07, 2014 | 8.217 | 8.253 | 7.749 | 7.938 | 640,847 | -0.27(-3.29%) |
May 06, 2014 | 8.073 | 8.388 | 8.073 | 8.208 | 622,175 | +0.14(+1.79%) |
May 05, 2014 | 8.172 | 8.271 | 7.965 | 8.064 | 540,519 | -0.16(-1.97%) |
May 02, 2014 | 8.055 | 8.370 | 8.001 | 8.226 | 571,347 | +0.21(+2.58%) |