Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.259 | 6.251 | 6.251 | 6.251 | 494,675 | -0.01(-0.20%) |
Aug 28, 2014 | 6.259 | 6.267 | 6.225 | 6.263 | 552,833 | -0.01(-0.13%) |
Aug 27, 2014 | 6.255 | 6.272 | 6.246 | 6.272 | 489,892 | +0.03(+0.41%) |
Aug 26, 2014 | 6.246 | 6.263 | 6.242 | 6.246 | 545,950 | +0.02(+0.27%) |
Aug 25, 2014 | 6.229 | 6.238 | 6.217 | 6.229 | 387,287 | +0.02(+0.27%) |
Aug 22, 2014 | 6.225 | 6.238 | 6.204 | 6.212 | 300,248 | -0.02(-0.34%) |
Aug 21, 2014 | 6.191 | 6.234 | 6.183 | 6.234 | 749,053 | +0.06(+0.96%) |
Aug 20, 2014 | 6.166 | 6.204 | 6.170 | 6.174 | 435,624 | +0.00(+0.07%) |
Aug 19, 2014 | 6.132 | 6.191 | 6.124 | 6.170 | 471,516 | +0.03(+0.48%) |
Aug 18, 2014 | 6.119 | 6.149 | 6.098 | 6.141 | 409,181 | +0.04(+0.69%) |
Aug 15, 2014 | 6.170 | 6.170 | 6.081 | 6.098 | 481,426 | -0.05(-0.76%) |
Aug 14, 2014 | 6.119 | 6.191 | 6.119 | 6.145 | 653,953 | +0.03(+0.48%) |
Aug 13, 2014 | 6.035 | 6.111 | 6.035 | 6.115 | 573,353 | +0.10(+1.72%) |
Aug 12, 2014 | 6.016 | 6.033 | 5.970 | 6.012 | 630,908 | -0.01(-0.14%) |
Aug 11, 2014 | 5.941 | 6.020 | 5.941 | 6.020 | 808,816 | +0.08(+1.27%) |
Aug 08, 2014 | 5.949 | 5.949 | 5.915 | 5.945 | 679,920 | +0.01(+0.21%) |
Aug 07, 2014 | 6.004 | 6.020 | 5.920 | 5.932 | 823,276 | -0.07(-1.12%) |
Aug 06, 2014 | 5.999 | 6.020 | 5.970 | 5.999 | 427,304 | -0.01(-0.14%) |
Aug 05, 2014 | 6.109 | 6.109 | 5.999 | 6.008 | 671,176 | -0.10(-1.58%) |
Aug 04, 2014 | 6.163 | 6.167 | 6.071 | 6.104 | 477,792 | -0.04(-0.68%) |
Aug 01, 2014 | 6.214 | 6.239 | 6.142 | 6.146 | 338,607 | -0.07(-1.08%) |
Jul 31, 2014 | 6.352 | 6.352 | 6.214 | 6.214 | 564,698 | -0.16(-2.57%) |
Jul 30, 2014 | 6.369 | 6.377 | 6.340 | 6.377 | 632,723 | +0.03(+0.46%) |
Jul 29, 2014 | 6.365 | 6.373 | 6.334 | 6.348 | 371,901 | -0.02(-0.26%) |
Jul 28, 2014 | 6.394 | 6.398 | 6.348 | 6.365 | 367,101 | -0.02(-0.33%) |
Jul 25, 2014 | 6.377 | 6.394 | 6.369 | 6.386 | 310,157 | +0.00(+0.07%) |
Jul 24, 2014 | 6.377 | 6.386 | 6.356 | 6.381 | 287,327 | +0.01(+0.13%) |
Jul 23, 2014 | 6.298 | 6.373 | 6.298 | 6.373 | 332,642 | +0.08(+1.20%) |
Jul 22, 2014 | 6.281 | 6.310 | 6.268 | 6.298 | 316,486 | +0.05(+0.81%) |
Jul 21, 2014 | 6.285 | 6.291 | 6.243 | 6.247 | 366,425 | -0.05(-0.73%) |
Jul 18, 2014 | 6.335 | 6.335 | 6.281 | 6.293 | 395,896 | -0.04(-0.66%) |
Jul 17, 2014 | 6.369 | 6.386 | 6.323 | 6.335 | 417,116 | -0.05(-0.72%) |
Jul 16, 2014 | 6.377 | 6.381 | 6.356 | 6.381 | 372,189 | +0.03(+0.46%) |
Jul 15, 2014 | 6.381 | 6.381 | 6.327 | 6.352 | 344,445 | -0.02(-0.26%) |
Jul 14, 2014 | 6.377 | 6.386 | 6.360 | 6.369 | 330,132 | +0.02(+0.33%) |
Jul 11, 2014 | 6.340 | 6.360 | 6.318 | 6.348 | 658,199 | +0.03(+0.40%) |
Jul 10, 2014 | 6.344 | 6.344 | 6.293 | 6.323 | 546,562 | -0.05(-0.73%) |
Jul 09, 2014 | 6.394 | 6.394 | 6.335 | 6.369 | 478,150 | -0.01(-0.20%) |
Jul 08, 2014 | 6.319 | 6.381 | 6.306 | 6.381 | 533,331 | +0.05(+0.73%) |
Jul 07, 2014 | 6.356 | 6.356 | 6.310 | 6.335 | 518,832 | -0.02(-0.33%) |
Jul 03, 2014 | 6.344 | 6.356 | 6.356 | 6.356 | 365,858 | +0.02(+0.27%) |
Jul 02, 2014 | 6.340 | 6.352 | 6.289 | 6.340 | 643,917 | -0.02(-0.26%) |
Jul 01, 2014 | 6.335 | 6.369 | 6.319 | 6.356 | 588,184 | +0.04(+0.60%) |
Jun 30, 2014 | 6.310 | 6.334 | 6.310 | 6.319 | 493,873 | -0.00(-0.07%) |
Jun 27, 2014 | 6.310 | 6.327 | 6.306 | 6.323 | 380,557 | +0.02(+0.27%) |
Jun 26, 2014 | 6.331 | 6.340 | 6.298 | 6.306 | 500,740 | -0.03(-0.53%) |
Jun 25, 2014 | 6.335 | 6.365 | 6.335 | 6.340 | 621,385 | -0.03(-0.53%) |
Jun 24, 2014 | 6.319 | 6.373 | 6.314 | 6.373 | 615,692 | +0.04(+0.60%) |
Jun 23, 2014 | 6.323 | 6.340 | 6.306 | 6.335 | 476,744 | +0.01(+0.13%) |
Jun 20, 2014 | 6.335 | 6.344 | 6.314 | 6.327 | 405,728 | -0.02(-0.26%) |
Jun 19, 2014 | 6.340 | 6.348 | 6.319 | 6.344 | 501,931 | +0.01(+0.13%) |
Jun 18, 2014 | 6.335 | 6.348 | 6.302 | 6.335 | 468,005 | +0.00(+0.00%) |
Jun 17, 2014 | 6.360 | 6.365 | 6.331 | 6.335 | 329,324 | -0.03(-0.53%) |
Jun 16, 2014 | 6.356 | 6.369 | 6.335 | 6.369 | 381,462 | +0.01(+0.13%) |
Jun 13, 2014 | 6.331 | 6.360 | 6.323 | 6.360 | 378,782 | +0.04(+0.60%) |
Jun 12, 2014 | 6.319 | 6.335 | 6.306 | 6.323 | 352,286 | -0.00(-0.07%) |
Jun 11, 2014 | 6.327 | 6.331 | 6.314 | 6.327 | 512,942 | -0.01(-0.20%) |
Jun 10, 2014 | 6.319 | 6.344 | 6.314 | 6.340 | 637,336 | -0.01(-0.20%) |
Jun 06, 2014 | 6.352 | 6.369 | 6.335 | 6.352 | 521,193 | -0.01(-0.13%) |
Jun 05, 2014 | 6.369 | 6.386 | 6.344 | 6.360 | 565,922 | -0.02(-0.26%) |
Jun 04, 2014 | 6.331 | 6.381 | 6.310 | 6.377 | 600,143 | +0.04(+0.60%) |
Jun 03, 2014 | 6.344 | 6.360 | 6.323 | 6.340 | 458,363 | -0.03(-0.46%) |