Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.190 | 6.223 | 6.100 | 6.140 | 3,274,577 | -0.11(-1.76%) |
Jul 30, 2014 | 6.410 | 6.420 | 6.150 | 6.250 | 3,410,737 | -0.20(-3.10%) |
Jul 29, 2014 | 6.580 | 6.610 | 6.410 | 6.450 | 1,296,306 | -0.09(-1.38%) |
Jul 28, 2014 | 6.420 | 6.560 | 6.390 | 6.540 | 1,858,326 | +0.08(+1.24%) |
Jul 25, 2014 | 6.180 | 6.460 | 6.180 | 6.460 | 2,871,583 | +0.25(+4.03%) |
Jul 24, 2014 | 6.230 | 6.240 | 6.120 | 6.210 | 1,917,439 | -0.06(-0.96%) |
Jul 23, 2014 | 6.350 | 6.350 | 6.250 | 6.270 | 1,839,931 | -0.01(-0.16%) |
Jul 22, 2014 | 6.260 | 6.330 | 6.200 | 6.280 | 1,756,690 | -0.02(-0.32%) |
Jul 21, 2014 | 6.310 | 6.370 | 6.160 | 6.300 | 1,432,931 | +0.02(+0.32%) |
Jul 18, 2014 | 6.300 | 6.325 | 6.210 | 6.280 | 1,678,382 | -0.09(-1.41%) |
Jul 17, 2014 | 6.280 | 6.390 | 6.200 | 6.370 | 2,657,177 | +0.18(+2.91%) |
Jul 16, 2014 | 6.200 | 6.270 | 6.120 | 6.190 | 3,001,683 | +0.06(+0.98%) |
Jul 15, 2014 | 6.390 | 6.470 | 6.115 | 6.130 | 3,916,730 | -0.25(-3.92%) |
Jul 14, 2014 | 6.410 | 6.520 | 6.305 | 6.380 | 2,720,748 | -0.26(-3.92%) |
Jul 11, 2014 | 6.500 | 6.650 | 6.480 | 6.640 | 2,962,845 | +0.16(+2.47%) |
Jul 10, 2014 | 6.690 | 6.775 | 6.450 | 6.480 | 6,789,220 | -0.02(-0.31%) |
Jul 09, 2014 | 6.230 | 6.510 | 6.230 | 6.500 | 8,153,294 | +0.32(+5.18%) |
Jul 08, 2014 | 6.280 | 6.320 | 6.051 | 6.180 | 3,263,229 | -0.04(-0.64%) |
Jul 07, 2014 | 6.320 | 6.320 | 6.170 | 6.220 | 3,076,767 | -0.07(-1.11%) |
Jul 03, 2014 | 6.240 | 6.290 | 6.290 | 6.290 | 2,050,300 | -0.03(-0.47%) |
Jul 02, 2014 | 6.290 | 6.350 | 6.160 | 6.320 | 3,174,150 | +0.12(+1.94%) |
Jul 01, 2014 | 6.400 | 6.450 | 6.140 | 6.200 | 3,515,817 | -0.17(-2.67%) |
Jun 30, 2014 | 6.230 | 6.410 | 6.140 | 6.370 | 3,576,231 | +0.10(+1.59%) |
Jun 27, 2014 | 6.400 | 6.405 | 6.240 | 6.270 | 2,433,754 | -0.12(-1.88%) |
Jun 26, 2014 | 6.300 | 6.420 | 6.200 | 6.390 | 1,820,185 | +0.04(+0.63%) |
Jun 25, 2014 | 6.310 | 6.420 | 6.240 | 6.350 | 3,166,145 | +0.04(+0.63%) |
Jun 24, 2014 | 6.580 | 6.700 | 6.310 | 6.310 | 4,717,154 | -0.25(-3.81%) |
Jun 23, 2014 | 6.480 | 6.585 | 6.400 | 6.560 | 2,378,469 | +0.11(+1.71%) |
Jun 20, 2014 | 6.670 | 6.700 | 6.360 | 6.450 | 4,256,344 | -0.22(-3.30%) |
Jun 19, 2014 | 6.550 | 6.726 | 6.490 | 6.670 | 6,757,707 | +0.28(+4.38%) |
Jun 18, 2014 | 6.150 | 6.400 | 6.120 | 6.390 | 3,111,962 | +0.24(+3.90%) |
Jun 17, 2014 | 6.090 | 6.250 | 5.980 | 6.150 | 3,859,129 | -0.03(-0.49%) |
Jun 16, 2014 | 6.220 | 6.300 | 6.100 | 6.180 | 4,717,465 | +0.00(+0.00%) |
Jun 13, 2014 | 6.050 | 6.250 | 5.960 | 6.180 | 4,056,461 | +0.10(+1.64%) |
Jun 12, 2014 | 5.790 | 6.170 | 5.790 | 6.080 | 5,800,426 | +0.32(+5.56%) |
Jun 11, 2014 | 5.540 | 5.840 | 5.520 | 5.760 | 3,365,556 | +0.25(+4.54%) |
Jun 10, 2014 | 5.420 | 5.510 | 5.390 | 5.510 | 1,474,108 | +0.02(+0.36%) |
Jun 06, 2014 | 5.510 | 5.550 | 5.410 | 5.490 | 1,418,532 | +0.00(+0.00%) |
Jun 05, 2014 | 5.380 | 5.530 | 5.380 | 5.490 | 1,939,683 | +0.16(+3.00%) |
Jun 04, 2014 | 5.260 | 5.350 | 5.204 | 5.330 | 1,476,340 | +0.09(+1.72%) |
Jun 03, 2014 | 5.390 | 5.390 | 5.170 | 5.240 | 1,712,032 | -0.13(-2.42%) |
Jun 02, 2014 | 5.280 | 5.480 | 5.270 | 5.370 | 2,391,535 | +0.09(+1.70%) |
May 30, 2014 | 5.120 | 5.310 | 5.080 | 5.280 | 3,135,917 | +0.16(+3.13%) |
May 29, 2014 | 5.030 | 5.200 | 5.000 | 5.120 | 1,264,029 | +0.05(+0.99%) |
May 28, 2014 | 5.110 | 5.140 | 5.010 | 5.070 | 2,918,916 | -0.08(-1.55%) |
May 27, 2014 | 5.110 | 5.175 | 5.100 | 5.150 | 3,144,716 | -0.02(-0.39%) |
May 23, 2014 | 5.250 | 5.170 | 5.170 | 5.170 | 1,410,000 | -0.07(-1.34%) |
May 22, 2014 | 5.140 | 5.240 | 5.120 | 5.240 | 1,065,758 | +0.13(+2.54%) |
May 21, 2014 | 5.050 | 5.130 | 5.015 | 5.110 | 1,156,556 | +0.02(+0.39%) |
May 20, 2014 | 5.070 | 5.110 | 5.060 | 5.090 | 977,295 | -0.01(-0.20%) |
May 19, 2014 | 5.130 | 5.150 | 5.060 | 5.100 | 1,131,059 | +0.02(+0.39%) |
May 16, 2014 | 5.070 | 5.140 | 5.027 | 5.080 | 1,729,137 | +0.00(+0.00%) |
May 15, 2014 | 5.040 | 5.110 | 5.010 | 5.080 | 1,260,052 | +0.01(+0.20%) |
May 14, 2014 | 5.090 | 5.125 | 5.040 | 5.070 | 2,095,281 | +0.04(+0.80%) |
May 13, 2014 | 5.040 | 5.065 | 5.000 | 5.030 | 1,438,582 | -0.01(-0.20%) |
May 12, 2014 | 5.030 | 5.070 | 4.990 | 5.040 | 1,821,905 | +0.09(+1.82%) |
May 09, 2014 | 4.910 | 4.980 | 4.880 | 4.950 | 2,215,905 | +0.03(+0.61%) |
May 08, 2014 | 4.930 | 4.980 | 4.850 | 4.920 | 2,214,209 | +0.01(+0.20%) |
May 07, 2014 | 5.010 | 5.050 | 4.870 | 4.910 | 3,077,477 | -0.12(-2.39%) |
May 06, 2014 | 5.110 | 5.140 | 5.030 | 5.030 | 1,981,429 | -0.04(-0.79%) |
May 05, 2014 | 5.280 | 5.290 | 5.060 | 5.070 | 3,065,430 | -0.12(-2.31%) |
May 02, 2014 | 5.110 | 5.210 | 5.030 | 5.190 | 2,543,137 | +0.09(+1.76%) |