Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.238 | 6.257 | 6.195 | 6.195 | 64,912 | -0.10(-1.65%) |
Jul 30, 2014 | 6.295 | 6.309 | 6.280 | 6.299 | 22,056 | +0.00(+0.08%) |
Jul 29, 2014 | 6.328 | 6.359 | 6.287 | 6.295 | 12,932 | -0.03(-0.52%) |
Jul 28, 2014 | 6.318 | 6.337 | 6.309 | 6.328 | 41,718 | +0.03(+0.41%) |
Jul 25, 2014 | 6.290 | 6.318 | 6.290 | 6.302 | 18,986 | -0.03(-0.40%) |
Jul 24, 2014 | 6.299 | 6.328 | 6.295 | 6.328 | 10,122 | +0.02(+0.30%) |
Jul 23, 2014 | 6.299 | 6.318 | 6.295 | 6.309 | 13,367 | +0.00(+0.08%) |
Jul 22, 2014 | 6.290 | 6.304 | 6.290 | 6.304 | 18,319 | +0.02(+0.38%) |
Jul 21, 2014 | 6.266 | 6.280 | 6.257 | 6.280 | 20,660 | -0.05(-0.82%) |
Jul 18, 2014 | 6.361 | 6.361 | 6.309 | 6.332 | 49,675 | +0.02(+0.37%) |
Jul 17, 2014 | 6.337 | 6.361 | 6.290 | 6.309 | 21,280 | -0.07(-1.11%) |
Jul 16, 2014 | 6.403 | 6.437 | 6.380 | 6.380 | 13,835 | +0.04(+0.60%) |
Jul 15, 2014 | 6.356 | 6.361 | 6.323 | 6.342 | 15,996 | +0.00(+0.07%) |
Jul 14, 2014 | 6.356 | 6.356 | 6.304 | 6.337 | 30,554 | +0.05(+0.75%) |
Jul 11, 2014 | 6.299 | 6.318 | 6.290 | 6.290 | 13,545 | -0.03(-0.45%) |
Jul 10, 2014 | 6.257 | 6.361 | 6.252 | 6.318 | 34,599 | -0.04(-0.60%) |
Jul 09, 2014 | 6.318 | 6.380 | 6.318 | 6.356 | 36,798 | +0.00(+0.07%) |
Jul 08, 2014 | 6.437 | 6.437 | 6.333 | 6.351 | 37,096 | -0.15(-2.26%) |
Jul 07, 2014 | 6.522 | 6.550 | 6.498 | 6.498 | 28,606 | -0.06(-0.87%) |
Jul 03, 2014 | 6.531 | 6.555 | 6.555 | 6.555 | 33,197 | +0.07(+1.09%) |
Jul 02, 2014 | 6.484 | 6.522 | 6.465 | 6.484 | 10,312 | -0.02(-0.36%) |
Jul 01, 2014 | 6.460 | 6.521 | 6.460 | 6.507 | 38,016 | +0.06(+0.95%) |
Jun 30, 2014 | 6.437 | 6.451 | 6.408 | 6.446 | 70,772 | -0.00(-0.07%) |
Jun 27, 2014 | 6.474 | 6.474 | 6.422 | 6.451 | 87,131 | -0.01(-0.15%) |
Jun 26, 2014 | 6.455 | 6.460 | 6.432 | 6.460 | 14,162 | -0.01(-0.22%) |
Jun 25, 2014 | 6.413 | 6.498 | 6.364 | 6.474 | 82,095 | +0.05(+0.81%) |
Jun 24, 2014 | 6.418 | 6.455 | 6.418 | 6.422 | 30,099 | -0.00(-0.07%) |
Jun 23, 2014 | 6.432 | 6.455 | 6.408 | 6.427 | 43,387 | -0.05(-0.73%) |
Jun 20, 2014 | 6.507 | 6.507 | 6.465 | 6.474 | 10,496 | -0.01(-0.22%) |
Jun 19, 2014 | 6.493 | 6.503 | 6.484 | 6.489 | 20,804 | +0.00(+0.07%) |
Jun 18, 2014 | 6.522 | 6.522 | 6.484 | 6.484 | 28,023 | -0.06(-0.87%) |
Jun 17, 2014 | 6.522 | 6.541 | 6.507 | 6.541 | 7,127 | -0.02(-0.36%) |
Jun 16, 2014 | 6.555 | 6.593 | 6.526 | 6.564 | 68,441 | -0.01(-0.22%) |
Jun 13, 2014 | 6.507 | 6.607 | 6.507 | 6.578 | 123,384 | +0.08(+1.16%) |
Jun 12, 2014 | 6.609 | 6.609 | 6.474 | 6.503 | 182,668 | -0.13(-1.93%) |
Jun 11, 2014 | 6.621 | 6.635 | 6.602 | 6.630 | 36,976 | -0.02(-0.28%) |
Jun 10, 2014 | 6.659 | 6.701 | 6.649 | 6.649 | 34,161 | -0.06(-0.85%) |
Jun 06, 2014 | 6.664 | 6.711 | 6.664 | 6.706 | 43,120 | +0.07(+1.00%) |
Jun 05, 2014 | 6.640 | 6.659 | 6.630 | 6.640 | 26,166 | +0.02(+0.36%) |
Jun 04, 2014 | 6.574 | 6.654 | 6.574 | 6.616 | 210,078 | +0.04(+0.65%) |
Jun 03, 2014 | 6.536 | 6.574 | 6.531 | 6.574 | 21,335 | +0.04(+0.65%) |
Jun 02, 2014 | 6.578 | 6.593 | 6.493 | 6.531 | 67,403 | -0.05(-0.79%) |
May 30, 2014 | 6.569 | 6.583 | 6.569 | 6.583 | 15,414 | +0.02(+0.36%) |
May 29, 2014 | 6.555 | 6.574 | 6.555 | 6.559 | 1,116 | +0.02(+0.29%) |
May 28, 2014 | 6.548 | 6.564 | 6.541 | 6.541 | 5,696 | -0.01(-0.14%) |
May 27, 2014 | 6.588 | 6.612 | 6.536 | 6.550 | 37,908 | +0.01(+0.15%) |
May 23, 2014 | 6.545 | 6.540 | 6.540 | 6.540 | 8,457 | +0.04(+0.65%) |
May 22, 2014 | 6.489 | 6.507 | 6.484 | 6.498 | 11,781 | +0.01(+0.17%) |
May 21, 2014 | 6.408 | 6.507 | 6.408 | 6.487 | 40,202 | +0.08(+1.30%) |
May 20, 2014 | 6.474 | 6.474 | 6.385 | 6.403 | 54,826 | +0.04(+0.67%) |
May 19, 2014 | 6.262 | 6.375 | 6.191 | 6.361 | 124,695 | +0.08(+1.20%) |
May 16, 2014 | 6.262 | 6.295 | 6.262 | 6.285 | 36,432 | -0.02(-0.30%) |
May 15, 2014 | 6.432 | 6.479 | 6.299 | 6.304 | 89,766 | -0.13(-2.06%) |
May 14, 2014 | 6.536 | 6.536 | 6.437 | 6.437 | 103,428 | -0.15(-2.30%) |
May 13, 2014 | 6.607 | 6.607 | 6.574 | 6.588 | 53,321 | -0.01(-0.21%) |
May 12, 2014 | 6.574 | 6.612 | 6.574 | 6.602 | 17,816 | -0.00(-0.00%) |
May 09, 2014 | 6.640 | 6.640 | 6.578 | 6.602 | 49,832 | -0.05(-0.71%) |
May 08, 2014 | 6.630 | 6.664 | 6.630 | 6.649 | 13,818 | +0.00(+0.00%) |
May 07, 2014 | 6.673 | 6.682 | 6.640 | 6.649 | 4,789 | -0.03(-0.50%) |
May 06, 2014 | 6.668 | 6.711 | 6.668 | 6.683 | 5,182 | +0.01(+0.19%) |
May 05, 2014 | 6.621 | 6.673 | 6.621 | 6.670 | 25,900 | +0.02(+0.24%) |
May 02, 2014 | 6.630 | 6.673 | 6.607 | 6.654 | 18,057 | -0.02(-0.29%) |