Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.108 | 6.108 | 6.007 | 6.012 | 70,083 | -0.12(-1.97%) |
Jul 30, 2014 | 6.147 | 6.152 | 6.117 | 6.132 | 90,519 | +0.01(+0.16%) |
Jul 29, 2014 | 6.205 | 6.207 | 6.123 | 6.123 | 84,643 | -0.07(-1.17%) |
Jul 28, 2014 | 6.185 | 6.210 | 6.185 | 6.195 | 73,561 | +0.00(+0.00%) |
Jul 25, 2014 | 6.219 | 6.219 | 6.171 | 6.195 | 63,896 | -0.01(-0.23%) |
Jul 24, 2014 | 6.205 | 6.224 | 6.192 | 6.210 | 77,159 | +0.01(+0.16%) |
Jul 23, 2014 | 6.147 | 6.205 | 6.147 | 6.200 | 57,415 | +0.04(+0.70%) |
Jul 22, 2014 | 6.156 | 6.190 | 6.152 | 6.157 | 54,824 | +0.02(+0.39%) |
Jul 21, 2014 | 6.156 | 6.156 | 6.113 | 6.132 | 39,369 | -0.02(-0.31%) |
Jul 18, 2014 | 6.123 | 6.185 | 6.123 | 6.152 | 62,787 | +0.02(+0.31%) |
Jul 17, 2014 | 6.137 | 6.190 | 6.113 | 6.132 | 139,109 | -0.04(-0.63%) |
Jul 16, 2014 | 6.176 | 6.190 | 6.152 | 6.171 | 80,365 | +0.03(+0.44%) |
Jul 15, 2014 | 6.176 | 6.176 | 6.144 | 6.144 | 55,506 | -0.02(-0.28%) |
Jul 14, 2014 | 6.152 | 6.171 | 6.147 | 6.161 | 75,667 | +0.03(+0.55%) |
Jul 11, 2014 | 6.103 | 6.128 | 6.091 | 6.128 | 67,654 | +0.02(+0.40%) |
Jul 10, 2014 | 6.060 | 6.103 | 6.050 | 6.103 | 80,680 | -0.00(-0.08%) |
Jul 09, 2014 | 6.123 | 6.128 | 6.108 | 6.108 | 89,211 | -0.01(-0.12%) |
Jul 08, 2014 | 6.115 | 6.120 | 6.096 | 6.115 | 82,329 | -0.00(-0.08%) |
Jul 07, 2014 | 6.101 | 6.173 | 6.101 | 6.120 | 158,042 | -0.01(-0.23%) |
Jul 03, 2014 | 6.106 | 6.135 | 6.135 | 6.135 | 121,131 | +0.01(+0.24%) |
Jul 02, 2014 | 6.120 | 6.144 | 6.087 | 6.120 | 127,023 | +0.00(+0.00%) |
Jul 01, 2014 | 6.106 | 6.134 | 6.101 | 6.120 | 146,070 | +0.02(+0.41%) |
Jun 30, 2014 | 6.096 | 6.115 | 6.077 | 6.095 | 102,217 | -0.02(-0.33%) |
Jun 27, 2014 | 6.115 | 6.130 | 6.082 | 6.115 | 131,755 | +0.00(+0.00%) |
Jun 26, 2014 | 6.115 | 6.139 | 6.067 | 6.115 | 215,874 | -0.00(-0.02%) |
Jun 25, 2014 | 6.072 | 6.120 | 6.058 | 6.116 | 119,311 | +0.03(+0.57%) |
Jun 24, 2014 | 6.087 | 6.106 | 6.067 | 6.082 | 70,585 | -0.00(-0.08%) |
Jun 23, 2014 | 6.111 | 6.115 | 6.082 | 6.087 | 77,382 | -0.01(-0.16%) |
Jun 20, 2014 | 6.106 | 6.106 | 6.077 | 6.096 | 79,081 | +0.01(+0.16%) |
Jun 19, 2014 | 6.087 | 6.101 | 6.072 | 6.087 | 92,143 | +0.01(+0.24%) |
Jun 18, 2014 | 6.034 | 6.082 | 6.034 | 6.072 | 131,228 | +0.01(+0.24%) |
Jun 17, 2014 | 6.034 | 6.058 | 6.034 | 6.058 | 90,675 | +0.00(+0.00%) |
Jun 16, 2014 | 6.067 | 6.087 | 6.053 | 6.058 | 64,326 | +0.01(+0.16%) |
Jun 13, 2014 | 6.063 | 6.091 | 6.034 | 6.048 | 74,380 | +0.02(+0.32%) |
Jun 12, 2014 | 6.058 | 6.072 | 6.029 | 6.029 | 81,894 | -0.03(-0.48%) |
Jun 11, 2014 | 6.053 | 6.087 | 6.051 | 6.058 | 79,548 | -0.02(-0.35%) |
Jun 10, 2014 | 6.084 | 6.089 | 6.070 | 6.079 | 55,043 | +0.00(+0.08%) |
Jun 06, 2014 | 6.051 | 6.094 | 6.051 | 6.075 | 61,639 | +0.02(+0.39%) |
Jun 05, 2014 | 6.018 | 6.070 | 6.013 | 6.051 | 63,967 | +0.02(+0.32%) |
Jun 04, 2014 | 6.018 | 6.051 | 6.008 | 6.032 | 90,362 | +0.01(+0.16%) |
Jun 03, 2014 | 6.046 | 6.051 | 6.018 | 6.022 | 62,681 | -0.04(-0.63%) |
Jun 02, 2014 | 6.027 | 6.075 | 6.027 | 6.060 | 144,040 | +0.02(+0.39%) |
May 30, 2014 | 6.051 | 6.056 | 6.029 | 6.037 | 63,323 | -0.01(-0.16%) |
May 29, 2014 | 6.027 | 6.051 | 6.027 | 6.046 | 74,526 | +0.00(+0.08%) |
May 28, 2014 | 6.018 | 6.046 | 6.018 | 6.041 | 57,010 | +0.01(+0.24%) |
May 27, 2014 | 6.018 | 6.037 | 6.008 | 6.027 | 82,714 | +0.03(+0.48%) |
May 23, 2014 | 5.998 | 5.998 | 5.998 | 5.998 | 58,722 | -0.01(-0.15%) |
May 22, 2014 | 6.003 | 6.008 | 5.994 | 6.007 | 81,470 | +0.01(+0.23%) |
May 21, 2014 | 5.965 | 5.994 | 5.965 | 5.994 | 89,532 | +0.03(+0.48%) |
May 20, 2014 | 5.975 | 5.984 | 5.946 | 5.965 | 32,783 | -0.02(-0.32%) |
May 19, 2014 | 5.956 | 5.984 | 5.956 | 5.984 | 81,927 | +0.04(+0.64%) |
May 16, 2014 | 5.922 | 5.960 | 5.922 | 5.946 | 41,141 | +0.01(+0.24%) |
May 15, 2014 | 5.951 | 5.951 | 5.917 | 5.932 | 50,607 | -0.02(-0.32%) |
May 14, 2014 | 5.979 | 5.998 | 5.951 | 5.951 | 50,234 | -0.02(-0.34%) |
May 13, 2014 | 5.949 | 5.972 | 5.939 | 5.971 | 46,524 | +0.01(+0.14%) |
May 12, 2014 | 5.925 | 5.963 | 5.925 | 5.963 | 76,403 | +0.04(+0.64%) |
May 09, 2014 | 5.906 | 5.934 | 5.901 | 5.925 | 32,796 | +0.01(+0.24%) |
May 08, 2014 | 5.920 | 5.938 | 5.906 | 5.911 | 61,202 | -0.01(-0.16%) |
May 07, 2014 | 5.906 | 5.930 | 5.901 | 5.920 | 31,661 | +0.01(+0.16%) |
May 06, 2014 | 5.906 | 5.925 | 5.901 | 5.911 | 45,543 | +0.00(+0.00%) |
May 05, 2014 | 5.949 | 5.949 | 5.901 | 5.911 | 71,574 | -0.03(-0.56%) |
May 02, 2014 | 5.953 | 5.953 | 5.934 | 5.944 | 49,086 | -0.01(-0.16%) |