Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.415 | 6.415 | 6.283 | 6.337 | 6,630,377 | -0.10(-1.57%) |
Jul 30, 2014 | 6.407 | 6.446 | 6.369 | 6.439 | 5,299,358 | +0.02(+0.36%) |
Jul 29, 2014 | 6.415 | 6.485 | 6.415 | 6.415 | 3,013,528 | +0.00(+0.00%) |
Jul 28, 2014 | 6.454 | 6.485 | 6.415 | 6.415 | 4,366,456 | -0.02(-0.24%) |
Jul 25, 2014 | 6.415 | 6.516 | 6.415 | 6.431 | 4,180,346 | -0.00(-0.06%) |
Jul 24, 2014 | 6.400 | 6.454 | 6.392 | 6.435 | 3,945,288 | +0.04(+0.55%) |
Jul 23, 2014 | 6.454 | 6.493 | 6.392 | 6.400 | 3,820,564 | -0.05(-0.84%) |
Jul 22, 2014 | 6.423 | 6.493 | 6.396 | 6.454 | 8,142,046 | +0.03(+0.48%) |
Jul 21, 2014 | 6.431 | 6.454 | 6.306 | 6.423 | 12,568,384 | -0.02(-0.24%) |
Jul 18, 2014 | 6.454 | 6.516 | 6.369 | 6.439 | 8,016,989 | +0.14(+2.16%) |
Jul 17, 2014 | 6.462 | 6.462 | 6.291 | 6.302 | 7,562,280 | -0.12(-1.88%) |
Jul 16, 2014 | 6.446 | 6.477 | 6.411 | 6.423 | 6,450,174 | -0.01(-0.12%) |
Jul 15, 2014 | 6.493 | 6.501 | 6.415 | 6.431 | 6,598,063 | -0.04(-0.60%) |
Jul 14, 2014 | 6.423 | 6.505 | 6.384 | 6.470 | 5,366,765 | +0.08(+1.22%) |
Jul 11, 2014 | 6.407 | 6.437 | 6.376 | 6.392 | 3,305,989 | -0.03(-0.48%) |
Jul 10, 2014 | 6.423 | 6.477 | 6.384 | 6.423 | 5,372,234 | -0.03(-0.48%) |
Jul 09, 2014 | 6.524 | 6.547 | 6.423 | 6.454 | 6,608,125 | -0.03(-0.48%) |
Jul 08, 2014 | 6.602 | 6.602 | 6.454 | 6.485 | 6,491,451 | -0.12(-1.77%) |
Jul 07, 2014 | 6.649 | 6.656 | 6.594 | 6.602 | 4,494,893 | -0.05(-0.70%) |
Jul 03, 2014 | 6.633 | 6.649 | 6.649 | 6.649 | 3,923,459 | +0.02(+0.35%) |
Jul 02, 2014 | 6.781 | 6.796 | 6.625 | 6.625 | 3,535,068 | -0.10(-1.50%) |
Jul 01, 2014 | 6.633 | 6.757 | 6.633 | 6.726 | 4,224,836 | +0.09(+1.41%) |
Jun 30, 2014 | 6.672 | 6.680 | 6.610 | 6.633 | 4,030,398 | -0.06(-0.93%) |
Jun 27, 2014 | 6.664 | 6.718 | 6.625 | 6.695 | 2,428,113 | +0.03(+0.47%) |
Jun 26, 2014 | 6.680 | 6.711 | 6.617 | 6.664 | 4,621,768 | -0.02(-0.23%) |
Jun 25, 2014 | 6.617 | 6.711 | 6.610 | 6.680 | 3,845,057 | +0.02(+0.35%) |
Jun 24, 2014 | 6.680 | 6.750 | 6.641 | 6.656 | 3,392,657 | -0.03(-0.47%) |
Jun 23, 2014 | 6.687 | 6.781 | 6.672 | 6.687 | 4,391,555 | -0.02(-0.35%) |
Jun 20, 2014 | 6.703 | 6.788 | 6.672 | 6.711 | 6,653,013 | +0.00(+0.00%) |
Jun 19, 2014 | 6.672 | 6.742 | 6.649 | 6.711 | 10,630,580 | +0.03(+0.47%) |
Jun 18, 2014 | 6.532 | 6.703 | 6.477 | 6.680 | 8,571,724 | +0.16(+2.51%) |
Jun 17, 2014 | 6.470 | 6.571 | 6.454 | 6.516 | 4,324,856 | +0.05(+0.84%) |
Jun 16, 2014 | 6.415 | 6.470 | 6.392 | 6.462 | 3,006,916 | +0.06(+0.97%) |
Jun 13, 2014 | 6.392 | 6.477 | 6.376 | 6.400 | 5,201,204 | +0.01(+0.12%) |
Jun 12, 2014 | 6.369 | 6.501 | 6.306 | 6.392 | 7,110,644 | +0.03(+0.49%) |
Jun 11, 2014 | 6.392 | 6.415 | 6.322 | 6.361 | 9,027,592 | -0.03(-0.49%) |
Jun 10, 2014 | 6.439 | 6.470 | 6.384 | 6.392 | 4,939,642 | -0.12(-1.79%) |
Jun 06, 2014 | 6.509 | 6.524 | 6.477 | 6.509 | 2,733,450 | +0.00(+0.00%) |
Jun 05, 2014 | 6.431 | 6.509 | 6.400 | 6.509 | 5,018,218 | +0.07(+1.09%) |
Jun 04, 2014 | 6.384 | 6.439 | 6.376 | 6.439 | 5,365,017 | +0.04(+0.61%) |
Jun 03, 2014 | 6.431 | 6.431 | 6.353 | 6.400 | 10,423,728 | -0.07(-1.08%) |
Jun 02, 2014 | 6.361 | 6.470 | 6.314 | 6.470 | 6,806,457 | +0.09(+1.46%) |
May 30, 2014 | 6.392 | 6.423 | 6.330 | 6.376 | 6,505,368 | -0.02(-0.36%) |
May 29, 2014 | 6.415 | 6.435 | 6.306 | 6.400 | 6,390,139 | +0.00(+0.00%) |
May 28, 2014 | 6.462 | 6.523 | 6.392 | 6.400 | 6,149,722 | -0.06(-0.96%) |
May 27, 2014 | 6.392 | 6.485 | 6.392 | 6.462 | 4,646,732 | +0.06(+0.97%) |
May 23, 2014 | 6.438 | 6.400 | 6.400 | 6.400 | 5,559,129 | -0.05(-0.84%) |
May 22, 2014 | 6.392 | 6.485 | 6.369 | 6.454 | 7,279,925 | +0.07(+1.09%) |
May 21, 2014 | 6.261 | 6.400 | 6.253 | 6.384 | 10,086,213 | +0.13(+2.10%) |
May 20, 2014 | 6.322 | 6.353 | 6.222 | 6.253 | 6,492,905 | -0.08(-1.22%) |
May 19, 2014 | 6.261 | 6.400 | 6.261 | 6.330 | 8,236,364 | +0.09(+1.49%) |
May 16, 2014 | 6.222 | 6.253 | 6.060 | 6.237 | 13,342,843 | -0.01(-0.12%) |
May 15, 2014 | 6.315 | 6.330 | 6.176 | 6.245 | 8,476,957 | -0.08(-1.22%) |
May 14, 2014 | 6.492 | 6.492 | 6.307 | 6.322 | 10,936,721 | -0.19(-2.97%) |
May 13, 2014 | 6.423 | 6.523 | 6.407 | 6.516 | 12,863,424 | +0.11(+1.69%) |
May 12, 2014 | 6.384 | 6.438 | 6.346 | 6.407 | 5,876,963 | +0.02(+0.36%) |
May 09, 2014 | 6.353 | 6.423 | 6.315 | 6.384 | 5,262,827 | -0.03(-0.48%) |
May 08, 2014 | 6.593 | 6.647 | 6.245 | 6.415 | 22,696,512 | -0.02(-0.36%) |
May 07, 2014 | 6.446 | 6.504 | 6.357 | 6.438 | 8,407,991 | -0.04(-0.60%) |
May 06, 2014 | 6.577 | 6.635 | 6.469 | 6.477 | 8,204,068 | -0.09(-1.41%) |
May 05, 2014 | 6.462 | 6.655 | 6.462 | 6.570 | 14,101,588 | +0.06(+0.95%) |
May 02, 2014 | 6.446 | 6.562 | 6.446 | 6.508 | 7,279,556 | +0.08(+1.20%) |