Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.618 | 6.678 | 6.510 | 6.592 | 18,941,242 | -0.09(-1.42%) |
Jul 30, 2014 | 6.769 | 6.801 | 6.644 | 6.687 | 12,364,805 | -0.07(-1.02%) |
Jul 29, 2014 | 6.732 | 6.941 | 6.721 | 6.756 | 10,526,171 | -0.03(-0.45%) |
Jul 28, 2014 | 6.833 | 6.846 | 6.743 | 6.786 | 10,715,621 | -0.05(-0.76%) |
Jul 25, 2014 | 6.898 | 6.915 | 6.799 | 6.838 | 15,426,717 | -0.06(-0.88%) |
Jul 24, 2014 | 6.803 | 6.928 | 6.782 | 6.898 | 15,191,937 | +0.07(+1.07%) |
Jul 23, 2014 | 6.738 | 6.829 | 6.734 | 6.825 | 13,934,722 | -0.04(-0.63%) |
Jul 22, 2014 | 6.846 | 6.881 | 6.777 | 6.868 | 13,462,853 | +0.03(+0.51%) |
Jul 21, 2014 | 6.734 | 6.868 | 6.700 | 6.833 | 13,972,063 | +0.11(+1.67%) |
Jul 18, 2014 | 6.622 | 6.790 | 6.600 | 6.721 | 14,195,700 | +0.35(+5.48%) |
Jul 17, 2014 | 6.475 | 6.557 | 6.342 | 6.372 | 12,800,275 | -0.12(-1.80%) |
Jul 16, 2014 | 6.652 | 6.691 | 6.432 | 6.488 | 19,194,424 | -0.21(-3.16%) |
Jul 15, 2014 | 6.669 | 6.734 | 6.613 | 6.700 | 15,486,274 | +0.01(+0.19%) |
Jul 14, 2014 | 6.501 | 6.695 | 6.488 | 6.687 | 16,733,391 | +0.27(+4.17%) |
Jul 11, 2014 | 6.363 | 6.436 | 6.290 | 6.419 | 13,159,335 | +0.05(+0.74%) |
Jul 10, 2014 | 6.273 | 6.406 | 6.199 | 6.372 | 22,001,644 | +0.07(+1.16%) |
Jul 09, 2014 | 6.212 | 6.486 | 6.195 | 6.298 | 25,252,122 | +0.08(+1.32%) |
Jul 08, 2014 | 6.311 | 6.311 | 6.208 | 6.216 | 9,504,045 | -0.04(-0.62%) |
Jul 07, 2014 | 6.273 | 6.294 | 6.208 | 6.255 | 9,327,442 | -0.06(-0.89%) |
Jul 03, 2014 | 6.143 | 6.311 | 6.311 | 6.311 | 13,967,047 | +0.15(+2.45%) |
Jul 02, 2014 | 6.260 | 6.290 | 6.143 | 6.160 | 14,025,615 | -0.12(-1.86%) |
Jul 01, 2014 | 6.277 | 6.381 | 6.234 | 6.277 | 15,250,480 | +0.02(+0.28%) |
Jun 30, 2014 | 6.359 | 6.379 | 6.223 | 6.260 | 13,919,429 | -0.09(-1.49%) |
Jun 27, 2014 | 6.428 | 6.463 | 6.299 | 6.355 | 10,897,261 | -0.07(-1.14%) |
Jun 26, 2014 | 6.454 | 6.463 | 6.359 | 6.428 | 10,594,712 | -0.01(-0.13%) |
Jun 25, 2014 | 6.687 | 6.700 | 6.424 | 6.437 | 13,928,626 | -0.19(-2.85%) |
Jun 24, 2014 | 6.548 | 6.686 | 6.536 | 6.626 | 23,808,498 | +0.05(+0.72%) |
Jun 23, 2014 | 6.574 | 6.600 | 6.473 | 6.578 | 9,310,986 | -0.01(-0.20%) |
Jun 20, 2014 | 6.531 | 6.608 | 6.484 | 6.591 | 12,071,197 | +0.05(+0.79%) |
Jun 19, 2014 | 6.548 | 6.656 | 6.497 | 6.540 | 9,994,614 | -0.04(-0.65%) |
Jun 18, 2014 | 6.407 | 6.587 | 6.321 | 6.583 | 16,893,842 | +0.18(+2.81%) |
Jun 17, 2014 | 6.467 | 6.476 | 6.364 | 6.403 | 9,754,411 | -0.15(-2.23%) |
Jun 16, 2014 | 6.553 | 6.566 | 6.484 | 6.548 | 10,011,253 | -0.02(-0.33%) |
Jun 13, 2014 | 6.557 | 6.598 | 6.523 | 6.570 | 11,137,942 | +0.03(+0.39%) |
Jun 12, 2014 | 6.587 | 6.606 | 6.516 | 6.544 | 11,168,728 | -0.05(-0.78%) |
Jun 11, 2014 | 6.523 | 6.617 | 6.471 | 6.596 | 19,346,396 | +0.17(+2.67%) |
Jun 10, 2014 | 6.394 | 6.471 | 6.296 | 6.424 | 16,689,448 | +0.27(+4.39%) |
Jun 06, 2014 | 6.111 | 6.180 | 6.052 | 6.154 | 29,966,612 | +0.29(+4.89%) |
Jun 05, 2014 | 5.940 | 5.944 | 5.856 | 5.867 | 11,204,791 | +0.03(+0.59%) |
Jun 04, 2014 | 5.914 | 5.918 | 5.824 | 5.833 | 15,888,390 | -0.09(-1.59%) |
Jun 03, 2014 | 5.914 | 5.940 | 5.880 | 5.927 | 15,306,821 | +0.03(+0.43%) |
Jun 02, 2014 | 5.953 | 5.979 | 5.863 | 5.902 | 15,519,309 | -0.07(-1.22%) |
May 30, 2014 | 6.124 | 6.124 | 5.966 | 5.974 | 23,230,072 | -0.21(-3.33%) |
May 29, 2014 | 6.266 | 6.296 | 6.137 | 6.180 | 14,624,019 | -0.07(-1.10%) |
May 28, 2014 | 6.197 | 6.296 | 6.129 | 6.248 | 23,200,078 | +0.09(+1.53%) |
May 27, 2014 | 6.356 | 6.403 | 6.137 | 6.154 | 16,705,138 | -0.17(-2.71%) |
May 23, 2014 | 6.416 | 6.326 | 6.326 | 6.326 | 15,771,301 | -0.05(-0.76%) |
May 22, 2014 | 6.411 | 6.416 | 6.304 | 6.374 | 21,016,888 | -0.07(-1.05%) |
May 21, 2014 | 6.570 | 6.636 | 6.437 | 6.441 | 32,535,548 | -0.12(-1.83%) |
May 20, 2014 | 6.698 | 6.754 | 6.523 | 6.561 | 22,999,014 | -0.15(-2.17%) |
May 19, 2014 | 6.745 | 6.752 | 6.677 | 6.707 | 15,873,007 | -0.09(-1.26%) |
May 16, 2014 | 6.805 | 6.805 | 6.737 | 6.792 | 7,810,450 | +0.08(+1.21%) |
May 15, 2014 | 6.805 | 6.810 | 6.647 | 6.711 | 10,104,051 | -0.11(-1.63%) |
May 14, 2014 | 6.707 | 6.835 | 6.677 | 6.822 | 9,959,659 | +0.10(+1.53%) |
May 13, 2014 | 6.711 | 6.777 | 6.655 | 6.720 | 13,303,026 | -0.01(-0.13%) |
May 12, 2014 | 6.677 | 6.732 | 6.672 | 6.728 | 18,674,786 | +0.09(+1.42%) |
May 09, 2014 | 6.677 | 6.720 | 6.625 | 6.634 | 9,533,070 | -0.07(-1.09%) |
May 08, 2014 | 6.767 | 6.805 | 6.670 | 6.707 | 16,396,637 | -0.03(-0.45%) |
May 07, 2014 | 6.613 | 6.765 | 6.565 | 6.737 | 15,791,288 | +0.11(+1.62%) |
May 06, 2014 | 6.514 | 6.642 | 6.441 | 6.630 | 18,199,018 | +0.09(+1.31%) |
May 05, 2014 | 6.510 | 6.587 | 6.484 | 6.544 | 10,397,752 | -0.00(-0.07%) |
May 02, 2014 | 6.352 | 6.604 | 6.326 | 6.549 | 18,993,482 | +0.21(+3.38%) |