Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.607 | 6.668 | 6.500 | 6.582 | 18,970,624 | -0.09(-1.42%) |
Jul 30, 2014 | 6.758 | 6.791 | 6.633 | 6.676 | 12,383,986 | -0.07(-1.02%) |
Jul 29, 2014 | 6.722 | 6.930 | 6.711 | 6.745 | 10,542,499 | -0.03(-0.44%) |
Jul 28, 2014 | 6.823 | 6.836 | 6.732 | 6.775 | 10,732,243 | -0.05(-0.76%) |
Jul 25, 2014 | 6.887 | 6.905 | 6.788 | 6.827 | 15,450,647 | -0.06(-0.88%) |
Jul 24, 2014 | 6.793 | 6.918 | 6.771 | 6.887 | 15,215,504 | +0.07(+1.07%) |
Jul 23, 2014 | 6.728 | 6.819 | 6.724 | 6.814 | 13,956,338 | -0.04(-0.63%) |
Jul 22, 2014 | 6.836 | 6.870 | 6.767 | 6.857 | 13,483,737 | +0.03(+0.51%) |
Jul 21, 2014 | 6.724 | 6.857 | 6.689 | 6.823 | 13,993,737 | +0.11(+1.67%) |
Jul 18, 2014 | 6.612 | 6.780 | 6.590 | 6.711 | 14,217,721 | +0.35(+5.48%) |
Jul 17, 2014 | 6.465 | 6.547 | 6.332 | 6.362 | 12,820,131 | -0.12(-1.80%) |
Jul 16, 2014 | 6.642 | 6.681 | 6.422 | 6.478 | 19,224,198 | -0.21(-3.16%) |
Jul 15, 2014 | 6.659 | 6.724 | 6.603 | 6.689 | 15,510,296 | +0.01(+0.19%) |
Jul 14, 2014 | 6.491 | 6.685 | 6.478 | 6.676 | 16,759,349 | +0.27(+4.17%) |
Jul 11, 2014 | 6.353 | 6.427 | 6.280 | 6.409 | 13,179,748 | +0.05(+0.74%) |
Jul 10, 2014 | 6.263 | 6.396 | 6.190 | 6.362 | 22,035,774 | +0.07(+1.16%) |
Jul 09, 2014 | 6.203 | 6.476 | 6.185 | 6.289 | 25,291,294 | +0.08(+1.32%) |
Jul 08, 2014 | 6.302 | 6.302 | 6.198 | 6.207 | 9,518,789 | -0.04(-0.62%) |
Jul 07, 2014 | 6.263 | 6.284 | 6.198 | 6.246 | 9,341,911 | -0.06(-0.89%) |
Jul 03, 2014 | 6.134 | 6.302 | 6.302 | 6.302 | 13,988,713 | +0.15(+2.45%) |
Jul 02, 2014 | 6.250 | 6.280 | 6.134 | 6.151 | 14,047,372 | -0.12(-1.86%) |
Jul 01, 2014 | 6.268 | 6.371 | 6.224 | 6.268 | 15,274,134 | +0.02(+0.28%) |
Jun 30, 2014 | 6.349 | 6.369 | 6.214 | 6.250 | 13,941,019 | -0.09(-1.49%) |
Jun 27, 2014 | 6.418 | 6.453 | 6.289 | 6.345 | 10,914,163 | -0.07(-1.14%) |
Jun 26, 2014 | 6.444 | 6.453 | 6.349 | 6.418 | 10,611,145 | -0.01(-0.13%) |
Jun 25, 2014 | 6.676 | 6.689 | 6.414 | 6.427 | 13,950,230 | -0.19(-2.85%) |
Jun 24, 2014 | 6.538 | 6.675 | 6.525 | 6.615 | 23,845,424 | +0.05(+0.72%) |
Jun 23, 2014 | 6.564 | 6.590 | 6.463 | 6.568 | 9,325,427 | -0.01(-0.19%) |
Jun 20, 2014 | 6.521 | 6.598 | 6.474 | 6.581 | 12,089,920 | +0.05(+0.79%) |
Jun 19, 2014 | 6.538 | 6.645 | 6.487 | 6.530 | 10,010,116 | -0.04(-0.65%) |
Jun 18, 2014 | 6.397 | 6.577 | 6.312 | 6.573 | 16,920,046 | +0.18(+2.81%) |
Jun 17, 2014 | 6.457 | 6.466 | 6.354 | 6.393 | 9,769,540 | -0.15(-2.23%) |
Jun 16, 2014 | 6.543 | 6.555 | 6.474 | 6.538 | 10,026,781 | -0.02(-0.33%) |
Jun 13, 2014 | 6.547 | 6.588 | 6.513 | 6.560 | 11,155,216 | +0.03(+0.39%) |
Jun 12, 2014 | 6.577 | 6.596 | 6.506 | 6.534 | 11,186,051 | -0.05(-0.78%) |
Jun 11, 2014 | 6.513 | 6.607 | 6.461 | 6.585 | 19,376,402 | +0.17(+2.67%) |
Jun 10, 2014 | 6.384 | 6.461 | 6.286 | 6.414 | 16,715,333 | +0.27(+4.39%) |
Jun 06, 2014 | 6.102 | 6.170 | 6.043 | 6.145 | 30,013,090 | +0.29(+4.89%) |
Jun 05, 2014 | 5.931 | 5.935 | 5.847 | 5.858 | 11,222,169 | +0.03(+0.59%) |
Jun 04, 2014 | 5.905 | 5.909 | 5.815 | 5.824 | 15,913,033 | -0.09(-1.59%) |
Jun 03, 2014 | 5.905 | 5.931 | 5.871 | 5.918 | 15,330,562 | +0.03(+0.43%) |
Jun 02, 2014 | 5.944 | 5.969 | 5.854 | 5.892 | 15,543,380 | -0.07(-1.22%) |
May 30, 2014 | 6.115 | 6.115 | 5.957 | 5.965 | 23,266,104 | -0.21(-3.33%) |
May 29, 2014 | 6.256 | 6.286 | 6.128 | 6.170 | 14,646,702 | -0.07(-1.10%) |
May 28, 2014 | 6.187 | 6.286 | 6.119 | 6.239 | 23,236,062 | +0.09(+1.53%) |
May 27, 2014 | 6.346 | 6.393 | 6.128 | 6.145 | 16,731,049 | -0.17(-2.71%) |
May 23, 2014 | 6.406 | 6.316 | 6.316 | 6.316 | 15,795,763 | -0.05(-0.76%) |
May 22, 2014 | 6.401 | 6.406 | 6.294 | 6.364 | 21,049,486 | -0.07(-1.05%) |
May 21, 2014 | 6.560 | 6.626 | 6.427 | 6.431 | 32,586,014 | -0.12(-1.83%) |
May 20, 2014 | 6.688 | 6.743 | 6.512 | 6.551 | 23,034,686 | -0.15(-2.17%) |
May 19, 2014 | 6.735 | 6.741 | 6.666 | 6.696 | 15,897,627 | -0.09(-1.26%) |
May 16, 2014 | 6.795 | 6.795 | 6.726 | 6.782 | 7,822,565 | +0.08(+1.21%) |
May 15, 2014 | 6.795 | 6.799 | 6.636 | 6.701 | 10,119,723 | -0.11(-1.63%) |
May 14, 2014 | 6.696 | 6.825 | 6.666 | 6.812 | 9,975,107 | +0.10(+1.53%) |
May 13, 2014 | 6.701 | 6.767 | 6.645 | 6.709 | 13,323,660 | -0.01(-0.13%) |
May 12, 2014 | 6.666 | 6.722 | 6.662 | 6.718 | 18,703,752 | +0.09(+1.42%) |
May 09, 2014 | 6.666 | 6.709 | 6.615 | 6.624 | 9,547,856 | -0.07(-1.09%) |
May 08, 2014 | 6.756 | 6.795 | 6.660 | 6.696 | 16,422,070 | -0.03(-0.44%) |
May 07, 2014 | 6.602 | 6.754 | 6.555 | 6.726 | 15,815,781 | +0.11(+1.61%) |
May 06, 2014 | 6.504 | 6.632 | 6.431 | 6.619 | 18,227,246 | +0.09(+1.31%) |
May 05, 2014 | 6.500 | 6.577 | 6.474 | 6.534 | 10,413,880 | -0.00(-0.07%) |
May 02, 2014 | 6.342 | 6.594 | 6.316 | 6.538 | 19,022,940 | +0.21(+3.38%) |