Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.246 | 6.271 | 6.209 | 6.209 | 1,378,023 | -0.05(-0.81%) |
Jul 30, 2014 | 6.289 | 6.289 | 6.260 | 6.260 | 1,356,859 | -0.00(-0.06%) |
Jul 29, 2014 | 6.235 | 6.282 | 6.231 | 6.264 | 11,831,059 | -0.19(-2.93%) |
Jul 28, 2014 | 6.460 | 6.496 | 6.431 | 6.453 | 686,173 | +0.03(+0.45%) |
Jul 25, 2014 | 6.463 | 6.493 | 6.398 | 6.424 | 356,246 | -0.03(-0.45%) |
Jul 24, 2014 | 6.438 | 6.471 | 6.394 | 6.453 | 355,530 | +0.04(+0.57%) |
Jul 23, 2014 | 6.384 | 6.438 | 6.365 | 6.416 | 335,115 | +0.01(+0.23%) |
Jul 22, 2014 | 6.463 | 6.463 | 6.384 | 6.402 | 456,936 | -0.02(-0.28%) |
Jul 21, 2014 | 6.398 | 6.445 | 6.355 | 6.420 | 359,129 | +0.03(+0.51%) |
Jul 18, 2014 | 6.409 | 6.445 | 6.355 | 6.387 | 690,420 | +0.01(+0.11%) |
Jul 17, 2014 | 6.391 | 6.460 | 6.376 | 6.380 | 415,183 | -0.04(-0.62%) |
Jul 16, 2014 | 6.456 | 6.504 | 6.398 | 6.420 | 571,706 | -0.04(-0.56%) |
Jul 15, 2014 | 6.485 | 6.507 | 6.431 | 6.456 | 441,657 | -0.00(-0.06%) |
Jul 14, 2014 | 6.478 | 6.507 | 6.409 | 6.460 | 464,556 | +0.03(+0.51%) |
Jul 11, 2014 | 6.409 | 6.442 | 6.372 | 6.427 | 572,934 | -0.01(-0.17%) |
Jul 10, 2014 | 6.402 | 6.444 | 6.325 | 6.438 | 901,647 | -0.04(-0.56%) |
Jul 09, 2014 | 6.449 | 6.547 | 6.429 | 6.474 | 725,422 | +0.03(+0.39%) |
Jul 08, 2014 | 6.532 | 6.536 | 6.438 | 6.449 | 881,788 | -0.09(-1.39%) |
Jul 07, 2014 | 6.591 | 6.605 | 6.507 | 6.540 | 829,714 | -0.08(-1.26%) |
Jul 03, 2014 | 6.681 | 6.623 | 6.623 | 6.623 | 298,526 | -0.03(-0.38%) |
Jul 02, 2014 | 6.620 | 6.663 | 6.588 | 6.649 | 958,956 | +0.01(+0.11%) |
Jul 01, 2014 | 6.631 | 6.736 | 6.601 | 6.641 | 1,231,277 | +0.03(+0.44%) |
Jun 30, 2014 | 6.678 | 6.678 | 6.572 | 6.612 | 1,333,511 | -0.00(-0.05%) |
Jun 27, 2014 | 6.616 | 6.634 | 6.518 | 6.616 | 17,283,712 | -0.03(-0.49%) |
Jun 26, 2014 | 6.500 | 6.689 | 6.489 | 6.649 | 1,519,264 | +0.16(+2.46%) |
Jun 25, 2014 | 6.445 | 6.518 | 6.409 | 6.489 | 810,409 | +0.06(+0.90%) |
Jun 24, 2014 | 6.463 | 6.514 | 6.424 | 6.431 | 1,094,307 | -0.02(-0.28%) |
Jun 23, 2014 | 6.442 | 6.482 | 6.394 | 6.449 | 797,556 | +0.04(+0.62%) |
Jun 20, 2014 | 6.449 | 6.449 | 6.340 | 6.409 | 1,138,139 | -0.00(-0.06%) |
Jun 19, 2014 | 6.427 | 6.434 | 6.358 | 6.413 | 667,573 | +0.00(+0.00%) |
Jun 18, 2014 | 6.409 | 6.460 | 6.336 | 6.413 | 887,976 | +0.01(+0.23%) |
Jun 17, 2014 | 6.271 | 6.485 | 6.271 | 6.398 | 899,240 | +0.12(+1.97%) |
Jun 16, 2014 | 6.235 | 6.354 | 6.209 | 6.275 | 967,931 | -0.09(-1.48%) |
Jun 13, 2014 | 6.256 | 6.383 | 6.227 | 6.369 | 1,352,646 | +0.17(+2.69%) |
Jun 12, 2014 | 6.216 | 6.252 | 6.161 | 6.202 | 662,906 | +0.01(+0.11%) |
Jun 11, 2014 | 6.231 | 6.256 | 6.160 | 6.195 | 1,029,901 | -0.04(-0.63%) |
Jun 10, 2014 | 6.273 | 6.366 | 6.199 | 6.234 | 903,818 | +0.02(+0.34%) |
Jun 06, 2014 | 6.209 | 6.270 | 6.128 | 6.213 | 755,854 | +0.04(+0.63%) |
Jun 05, 2014 | 6.135 | 6.174 | 6.067 | 6.174 | 915,545 | +0.07(+1.22%) |
Jun 04, 2014 | 6.106 | 6.121 | 6.018 | 6.099 | 745,592 | +0.01(+0.17%) |
Jun 03, 2014 | 6.064 | 6.103 | 6.032 | 6.089 | 747,016 | +0.04(+0.59%) |
Jun 02, 2014 | 6.124 | 6.124 | 6.043 | 6.053 | 649,601 | -0.04(-0.58%) |
May 30, 2014 | 6.103 | 6.103 | 6.036 | 6.089 | 1,408,366 | +0.03(+0.47%) |
May 29, 2014 | 6.075 | 6.131 | 6.043 | 6.060 | 844,707 | +0.02(+0.29%) |
May 28, 2014 | 6.060 | 6.082 | 6.011 | 6.043 | 798,811 | +0.00(+0.00%) |
May 27, 2014 | 6.014 | 6.078 | 5.997 | 6.043 | 803,957 | +0.04(+0.59%) |
May 23, 2014 | 5.965 | 6.007 | 6.007 | 6.007 | 838,729 | +0.07(+1.26%) |
May 22, 2014 | 5.865 | 5.940 | 5.812 | 5.933 | 678,460 | +0.13(+2.33%) |
May 21, 2014 | 5.812 | 5.824 | 5.755 | 5.798 | 798,873 | +0.02(+0.37%) |
May 20, 2014 | 5.808 | 5.837 | 5.727 | 5.777 | 866,847 | -0.01(-0.12%) |
May 19, 2014 | 5.755 | 5.812 | 5.688 | 5.784 | 848,982 | +0.04(+0.74%) |
May 16, 2014 | 5.713 | 5.741 | 5.667 | 5.741 | 707,447 | +0.06(+1.06%) |
May 15, 2014 | 5.691 | 5.741 | 5.601 | 5.681 | 1,084,497 | +0.05(+0.95%) |
May 14, 2014 | 5.624 | 5.709 | 5.596 | 5.627 | 888,075 | +0.02(+0.38%) |
May 13, 2014 | 5.610 | 5.663 | 5.592 | 5.606 | 953,339 | -0.03(-0.57%) |
May 12, 2014 | 5.642 | 5.670 | 5.606 | 5.638 | 1,050,342 | +0.03(+0.57%) |
May 09, 2014 | 5.596 | 5.620 | 5.539 | 5.606 | 1,042,369 | -0.01(-0.25%) |
May 08, 2014 | 5.624 | 5.709 | 5.597 | 5.620 | 1,000,413 | +0.01(+0.25%) |
May 07, 2014 | 5.674 | 5.681 | 5.541 | 5.606 | 1,215,971 | -0.04(-0.69%) |
May 06, 2014 | 5.688 | 5.713 | 5.633 | 5.645 | 832,084 | -0.04(-0.75%) |
May 05, 2014 | 5.670 | 5.759 | 5.649 | 5.688 | 761,116 | -0.02(-0.43%) |
May 02, 2014 | 5.727 | 5.784 | 5.681 | 5.713 | 721,363 | +0.02(+0.31%) |