Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.230 | 6.244 | 6.013 | 6.118 | 29,097 | -0.20(-3.11%) |
Jul 30, 2014 | 6.202 | 6.350 | 6.083 | 6.315 | 31,765 | +0.15(+2.51%) |
Jul 29, 2014 | 6.371 | 6.371 | 6.118 | 6.160 | 21,177 | -0.17(-2.66%) |
Jul 28, 2014 | 6.244 | 6.399 | 6.076 | 6.329 | 72,962 | +0.12(+1.92%) |
Jul 25, 2014 | 6.237 | 6.322 | 6.160 | 6.209 | 38,361 | -0.12(-1.89%) |
Jul 24, 2014 | 6.567 | 6.645 | 6.315 | 6.329 | 11,818 | -0.25(-3.84%) |
Jul 23, 2014 | 6.743 | 6.813 | 6.582 | 6.582 | 20,493 | -0.13(-1.99%) |
Jul 22, 2014 | 6.736 | 6.764 | 6.690 | 6.715 | 17,129 | +0.01(+0.10%) |
Jul 21, 2014 | 6.427 | 6.806 | 6.322 | 6.708 | 50,681 | +0.21(+3.19%) |
Jul 18, 2014 | 6.462 | 6.617 | 6.455 | 6.501 | 30,755 | +0.02(+0.27%) |
Jul 17, 2014 | 6.708 | 6.834 | 6.455 | 6.483 | 23,245 | -0.30(-4.35%) |
Jul 16, 2014 | 6.820 | 6.862 | 6.603 | 6.778 | 42,226 | +0.03(+0.42%) |
Jul 15, 2014 | 6.848 | 6.905 | 6.729 | 6.750 | 35,518 | -0.09(-1.33%) |
Jul 14, 2014 | 6.610 | 6.848 | 6.476 | 6.841 | 40,082 | +0.27(+4.17%) |
Jul 11, 2014 | 6.652 | 6.666 | 6.441 | 6.567 | 35,482 | -0.12(-1.79%) |
Jul 10, 2014 | 6.589 | 6.711 | 6.582 | 6.687 | 30,819 | +0.01(+0.21%) |
Jul 09, 2014 | 6.701 | 6.784 | 6.617 | 6.673 | 28,704 | -0.02(-0.31%) |
Jul 08, 2014 | 6.715 | 6.799 | 6.652 | 6.694 | 23,149 | +0.00(+0.00%) |
Jul 07, 2014 | 6.785 | 6.813 | 6.694 | 6.694 | 29,957 | -0.13(-1.95%) |
Jul 03, 2014 | 6.764 | 6.827 | 6.827 | 6.827 | 12,955 | +0.08(+1.14%) |
Jul 02, 2014 | 6.757 | 6.834 | 6.750 | 6.750 | 40,999 | +0.04(+0.52%) |
Jul 01, 2014 | 6.673 | 6.813 | 6.624 | 6.715 | 62,743 | +0.07(+1.06%) |
Jun 30, 2014 | 6.666 | 6.666 | 6.560 | 6.645 | 36,437 | -0.02(-0.32%) |
Jun 27, 2014 | 6.553 | 6.673 | 6.553 | 6.666 | 96,364 | +0.06(+0.85%) |
Jun 26, 2014 | 6.567 | 6.645 | 6.532 | 6.610 | 26,494 | -0.01(-0.11%) |
Jun 25, 2014 | 6.413 | 6.624 | 6.413 | 6.617 | 39,272 | +0.15(+2.28%) |
Jun 24, 2014 | 6.553 | 6.652 | 6.381 | 6.469 | 72,864 | -0.15(-2.23%) |
Jun 23, 2014 | 6.539 | 6.638 | 6.518 | 6.617 | 28,403 | +0.05(+0.75%) |
Jun 20, 2014 | 6.518 | 6.666 | 6.427 | 6.567 | 84,635 | +0.10(+1.52%) |
Jun 19, 2014 | 6.610 | 6.610 | 6.427 | 6.469 | 27,077 | -0.09(-1.39%) |
Jun 18, 2014 | 6.181 | 6.574 | 6.181 | 6.560 | 59,233 | +0.37(+5.90%) |
Jun 17, 2014 | 6.139 | 6.279 | 6.139 | 6.195 | 55,842 | +0.07(+1.15%) |
Jun 16, 2014 | 6.097 | 6.265 | 6.097 | 6.125 | 28,251 | +0.04(+0.69%) |
Jun 13, 2014 | 6.202 | 6.202 | 6.041 | 6.083 | 11,053 | -0.13(-2.15%) |
Jun 12, 2014 | 5.984 | 6.223 | 5.857 | 6.216 | 62,622 | +0.18(+3.03%) |
Jun 11, 2014 | 6.327 | 6.348 | 5.929 | 6.034 | 37,966 | -0.30(-4.74%) |
Jun 10, 2014 | 6.341 | 6.375 | 6.292 | 6.334 | 14,423 | +0.35(+5.83%) |
Jun 06, 2014 | 5.992 | 5.992 | 5.679 | 5.985 | 44,015 | +0.04(+0.70%) |
Jun 05, 2014 | 5.873 | 5.978 | 5.831 | 5.943 | 19,015 | +0.09(+1.61%) |
Jun 04, 2014 | 5.859 | 5.915 | 5.803 | 5.849 | 24,960 | -0.05(-0.89%) |
Jun 03, 2014 | 5.894 | 5.964 | 5.859 | 5.901 | 33,855 | +0.01(+0.24%) |
Jun 02, 2014 | 5.957 | 5.992 | 5.783 | 5.887 | 28,794 | -0.07(-1.17%) |
May 30, 2014 | 5.887 | 6.027 | 5.880 | 5.957 | 28,556 | +0.02(+0.35%) |
May 29, 2014 | 5.964 | 6.103 | 5.859 | 5.936 | 62,253 | -0.05(-0.82%) |
May 28, 2014 | 6.096 | 6.096 | 5.901 | 5.985 | 42,025 | -0.15(-2.39%) |
May 27, 2014 | 5.748 | 6.201 | 5.692 | 6.131 | 46,101 | +0.38(+6.67%) |
May 23, 2014 | 5.664 | 5.748 | 5.748 | 5.748 | 33,403 | +0.04(+0.73%) |
May 22, 2014 | 5.720 | 5.727 | 5.643 | 5.706 | 12,342 | +0.01(+0.25%) |
May 21, 2014 | 5.657 | 5.762 | 5.580 | 5.692 | 57,899 | +0.03(+0.49%) |
May 20, 2014 | 5.734 | 5.755 | 5.504 | 5.664 | 65,106 | -0.11(-1.93%) |
May 19, 2014 | 5.769 | 5.873 | 5.734 | 5.776 | 34,642 | -0.06(-0.96%) |
May 16, 2014 | 5.908 | 5.908 | 5.769 | 5.831 | 37,628 | -0.07(-1.18%) |
May 15, 2014 | 5.894 | 5.929 | 5.852 | 5.901 | 58,788 | -0.07(-1.17%) |
May 14, 2014 | 6.110 | 6.138 | 5.950 | 5.971 | 45,636 | -0.17(-2.84%) |
May 13, 2014 | 6.173 | 6.271 | 6.107 | 6.145 | 52,433 | -0.03(-0.56%) |
May 12, 2014 | 6.208 | 6.278 | 6.089 | 6.180 | 29,187 | -0.02(-0.34%) |
May 09, 2014 | 6.138 | 6.250 | 6.055 | 6.201 | 36,071 | +0.00(+0.00%) |
May 08, 2014 | 6.124 | 6.278 | 6.020 | 6.201 | 29,246 | +0.03(+0.57%) |
May 07, 2014 | 5.769 | 6.166 | 5.769 | 6.166 | 122,272 | +0.23(+3.88%) |
May 06, 2014 | 6.034 | 6.215 | 5.930 | 5.936 | 46,081 | -0.11(-1.85%) |
May 05, 2014 | 6.041 | 6.180 | 6.041 | 6.048 | 30,457 | -0.05(-0.80%) |
May 02, 2014 | 6.166 | 6.207 | 6.041 | 6.096 | 74,538 | -0.08(-1.35%) |