Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.810 | 6.830 | 6.830 | 6.830 | 331,500 | +0.02(+0.29%) |
Aug 28, 2014 | 6.770 | 6.840 | 6.730 | 6.810 | 343,600 | -0.01(-0.15%) |
Aug 27, 2014 | 6.880 | 6.880 | 6.820 | 6.820 | 190,030 | -0.04(-0.58%) |
Aug 26, 2014 | 6.860 | 6.935 | 6.810 | 6.860 | 382,147 | +0.01(+0.15%) |
Aug 25, 2014 | 6.850 | 6.920 | 6.850 | 6.850 | 211,283 | +0.03(+0.44%) |
Aug 22, 2014 | 6.800 | 6.957 | 6.775 | 6.820 | 193,840 | +0.01(+0.15%) |
Aug 21, 2014 | 6.810 | 6.840 | 6.745 | 6.810 | 191,521 | +0.01(+0.15%) |
Aug 20, 2014 | 6.700 | 6.820 | 6.690 | 6.800 | 316,515 | +0.05(+0.74%) |
Aug 19, 2014 | 6.770 | 6.830 | 6.740 | 6.750 | 138,072 | -0.03(-0.44%) |
Aug 18, 2014 | 6.800 | 6.810 | 6.740 | 6.780 | 182,419 | +0.05(+0.74%) |
Aug 15, 2014 | 6.840 | 6.850 | 6.660 | 6.730 | 256,723 | -0.04(-0.59%) |
Aug 14, 2014 | 6.750 | 6.800 | 6.730 | 6.770 | 140,447 | +0.00(+0.00%) |
Aug 13, 2014 | 6.860 | 6.860 | 6.755 | 6.770 | 430,263 | -0.05(-0.73%) |
Aug 12, 2014 | 6.890 | 6.940 | 6.770 | 6.820 | 215,349 | -0.11(-1.59%) |
Aug 11, 2014 | 6.870 | 6.970 | 6.800 | 6.930 | 280,841 | +0.11(+1.61%) |
Aug 08, 2014 | 6.750 | 6.860 | 6.710 | 6.820 | 253,094 | +0.07(+1.04%) |
Aug 07, 2014 | 6.830 | 6.870 | 6.700 | 6.750 | 321,397 | -0.07(-1.03%) |
Aug 06, 2014 | 6.730 | 6.910 | 6.730 | 6.820 | 254,140 | +0.03(+0.44%) |
Aug 05, 2014 | 6.730 | 6.860 | 6.692 | 6.790 | 319,610 | +0.03(+0.44%) |
Aug 04, 2014 | 6.800 | 6.830 | 6.710 | 6.760 | 529,480 | -0.02(-0.29%) |
Aug 01, 2014 | 6.880 | 6.940 | 6.745 | 6.780 | 333,258 | -0.07(-1.02%) |
Jul 31, 2014 | 6.900 | 7.000 | 6.850 | 6.850 | 540,840 | -0.14(-2.00%) |
Jul 30, 2014 | 6.970 | 7.080 | 6.900 | 6.990 | 715,336 | +0.08(+1.16%) |
Jul 29, 2014 | 6.330 | 7.035 | 6.315 | 6.910 | 2,068,364 | +0.63(+10.03%) |
Jul 28, 2014 | 6.280 | 6.330 | 6.230 | 6.280 | 980,535 | -0.01(-0.16%) |
Jul 25, 2014 | 6.240 | 6.320 | 6.210 | 6.290 | 667,778 | +0.00(+0.00%) |
Jul 24, 2014 | 6.320 | 6.350 | 6.260 | 6.290 | 273,913 | +0.01(+0.16%) |
Jul 23, 2014 | 6.270 | 6.340 | 6.250 | 6.280 | 308,453 | +0.00(+0.00%) |
Jul 22, 2014 | 6.300 | 6.330 | 6.240 | 6.280 | 613,566 | +0.03(+0.48%) |
Jul 21, 2014 | 6.250 | 6.290 | 6.230 | 6.250 | 1,059,787 | -0.03(-0.48%) |
Jul 18, 2014 | 6.180 | 6.328 | 6.180 | 6.280 | 969,003 | +0.08(+1.29%) |
Jul 17, 2014 | 6.260 | 6.320 | 6.190 | 6.200 | 473,899 | -0.09(-1.43%) |
Jul 16, 2014 | 6.350 | 6.385 | 6.290 | 6.290 | 468,720 | -0.01(-0.16%) |
Jul 15, 2014 | 6.350 | 6.390 | 6.290 | 6.300 | 694,506 | -0.03(-0.47%) |
Jul 14, 2014 | 6.430 | 6.460 | 6.330 | 6.330 | 583,980 | -0.05(-0.78%) |
Jul 11, 2014 | 6.400 | 6.440 | 6.370 | 6.380 | 322,399 | -0.05(-0.78%) |
Jul 10, 2014 | 6.300 | 6.470 | 6.270 | 6.430 | 347,240 | -0.02(-0.31%) |
Jul 09, 2014 | 6.440 | 6.510 | 6.370 | 6.450 | 458,549 | +0.01(+0.16%) |
Jul 08, 2014 | 6.450 | 6.540 | 6.360 | 6.440 | 502,133 | -0.05(-0.77%) |
Jul 07, 2014 | 6.570 | 6.570 | 6.480 | 6.490 | 393,799 | -0.12(-1.82%) |
Jul 03, 2014 | 6.570 | 6.610 | 6.610 | 6.610 | 145,900 | +0.09(+1.38%) |
Jul 02, 2014 | 6.550 | 6.590 | 6.470 | 6.520 | 260,280 | -0.06(-0.91%) |
Jul 01, 2014 | 6.570 | 6.665 | 6.550 | 6.580 | 485,419 | +0.06(+0.92%) |
Jun 30, 2014 | 6.520 | 6.570 | 6.490 | 6.520 | 314,925 | -0.03(-0.46%) |
Jun 27, 2014 | 6.490 | 6.595 | 6.490 | 6.550 | 875,767 | +0.02(+0.31%) |
Jun 26, 2014 | 6.570 | 6.610 | 6.510 | 6.530 | 263,829 | -0.07(-1.06%) |
Jun 25, 2014 | 6.500 | 6.610 | 6.450 | 6.600 | 359,794 | +0.05(+0.76%) |
Jun 24, 2014 | 6.530 | 6.630 | 6.505 | 6.550 | 418,175 | -0.01(-0.15%) |
Jun 23, 2014 | 6.540 | 6.600 | 6.452 | 6.560 | 502,542 | +0.00(+0.00%) |
Jun 20, 2014 | 6.570 | 6.590 | 6.480 | 6.560 | 631,209 | +0.04(+0.61%) |
Jun 19, 2014 | 6.590 | 6.620 | 6.500 | 6.520 | 333,527 | -0.02(-0.31%) |
Jun 18, 2014 | 6.420 | 6.540 | 6.340 | 6.540 | 1,140,224 | +0.09(+1.40%) |
Jun 17, 2014 | 6.420 | 6.520 | 6.330 | 6.450 | 530,701 | +0.01(+0.16%) |
Jun 16, 2014 | 6.430 | 6.450 | 6.355 | 6.440 | 239,013 | +0.03(+0.47%) |
Jun 13, 2014 | 6.430 | 6.489 | 6.290 | 6.410 | 958,810 | +0.02(+0.31%) |
Jun 12, 2014 | 6.530 | 6.580 | 6.390 | 6.390 | 625,634 | -0.18(-2.74%) |
Jun 11, 2014 | 6.580 | 6.650 | 6.540 | 6.570 | 253,445 | -0.07(-1.05%) |
Jun 10, 2014 | 6.570 | 6.650 | 6.550 | 6.640 | 304,391 | +0.09(+1.37%) |
Jun 06, 2014 | 6.520 | 6.630 | 6.500 | 6.550 | 600,556 | +0.00(+0.00%) |
Jun 05, 2014 | 6.480 | 6.570 | 6.430 | 6.550 | 602,956 | +0.07(+1.08%) |
Jun 04, 2014 | 6.400 | 6.500 | 6.400 | 6.480 | 386,033 | +0.02(+0.31%) |
Jun 03, 2014 | 6.540 | 6.540 | 6.440 | 6.460 | 627,561 | -0.08(-1.22%) |