Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.757 | 6.764 | 6.764 | 6.764 | 4,247,690 | +0.02(+0.31%) |
Aug 28, 2014 | 6.709 | 6.771 | 6.702 | 6.744 | 4,746,478 | -0.01(-0.20%) |
Aug 27, 2014 | 6.799 | 6.840 | 6.751 | 6.757 | 5,267,050 | -0.05(-0.71%) |
Aug 26, 2014 | 6.826 | 6.840 | 6.792 | 6.806 | 5,479,490 | -0.01(-0.10%) |
Aug 25, 2014 | 6.806 | 6.819 | 6.771 | 6.812 | 6,808,017 | +0.05(+0.71%) |
Aug 22, 2014 | 6.744 | 6.785 | 6.723 | 6.764 | 7,635,583 | +0.00(+0.00%) |
Aug 21, 2014 | 6.696 | 6.785 | 6.668 | 6.764 | 7,255,946 | +0.09(+1.29%) |
Aug 20, 2014 | 6.661 | 6.696 | 6.641 | 6.678 | 9,238,381 | +0.02(+0.26%) |
Aug 19, 2014 | 6.702 | 6.751 | 6.647 | 6.661 | 11,574,388 | -0.03(-0.51%) |
Aug 18, 2014 | 6.654 | 6.716 | 6.630 | 6.696 | 9,450,162 | +0.08(+1.25%) |
Aug 15, 2014 | 6.675 | 6.689 | 6.572 | 6.613 | 9,745,577 | -0.03(-0.52%) |
Aug 14, 2014 | 6.641 | 6.661 | 6.634 | 6.647 | 5,853,993 | +0.01(+0.21%) |
Aug 13, 2014 | 6.627 | 6.696 | 6.592 | 6.634 | 12,774,524 | +0.04(+0.63%) |
Aug 12, 2014 | 6.524 | 6.606 | 6.482 | 6.592 | 16,782,286 | +0.08(+1.27%) |
Aug 11, 2014 | 6.544 | 6.572 | 6.489 | 6.510 | 14,537,553 | -0.03(-0.42%) |
Aug 08, 2014 | 6.524 | 6.531 | 6.469 | 6.537 | 11,533,481 | +0.03(+0.53%) |
Aug 07, 2014 | 6.592 | 6.627 | 6.489 | 6.503 | 10,744,678 | -0.07(-1.05%) |
Aug 06, 2014 | 6.565 | 6.627 | 6.531 | 6.572 | 6,484,603 | +0.00(+0.00%) |
Aug 05, 2014 | 6.641 | 6.675 | 6.544 | 6.572 | 13,871,890 | -0.09(-1.39%) |
Aug 04, 2014 | 6.661 | 6.716 | 6.586 | 6.665 | 10,419,028 | -0.00(-0.05%) |
Aug 01, 2014 | 6.723 | 6.771 | 6.606 | 6.668 | 12,751,327 | -0.08(-1.22%) |
Jul 31, 2014 | 6.833 | 6.840 | 6.744 | 6.751 | 14,818,354 | -0.06(-0.91%) |
Jul 30, 2014 | 6.792 | 6.847 | 6.757 | 6.812 | 8,888,588 | +0.05(+0.71%) |
Jul 29, 2014 | 6.792 | 6.847 | 6.757 | 6.764 | 12,075,185 | -0.01(-0.10%) |
Jul 28, 2014 | 6.861 | 6.867 | 6.744 | 6.771 | 8,919,400 | -0.09(-1.30%) |
Jul 25, 2014 | 6.840 | 6.874 | 6.812 | 6.861 | 10,383,985 | +0.01(+0.10%) |
Jul 24, 2014 | 6.806 | 6.881 | 6.782 | 6.854 | 14,337,978 | +0.08(+1.12%) |
Jul 23, 2014 | 6.806 | 6.826 | 6.751 | 6.778 | 11,341,822 | +0.01(+0.20%) |
Jul 22, 2014 | 6.764 | 6.792 | 6.716 | 6.764 | 20,374,732 | +0.07(+1.03%) |
Jul 21, 2014 | 6.778 | 6.778 | 6.661 | 6.696 | 14,692,147 | -0.01(-0.10%) |
Jul 18, 2014 | 6.696 | 6.723 | 6.572 | 6.702 | 23,950,584 | +0.31(+4.84%) |
Jul 17, 2014 | 6.586 | 6.620 | 6.386 | 6.393 | 18,247,676 | -0.23(-3.43%) |
Jul 16, 2014 | 6.716 | 6.737 | 6.606 | 6.620 | 11,104,493 | -0.09(-1.33%) |
Jul 15, 2014 | 6.620 | 6.730 | 6.620 | 6.709 | 12,835,536 | +0.09(+1.35%) |
Jul 14, 2014 | 6.661 | 6.679 | 6.599 | 6.620 | 8,879,274 | +0.01(+0.10%) |
Jul 11, 2014 | 6.558 | 6.647 | 6.531 | 6.613 | 10,627,408 | +0.03(+0.52%) |
Jul 10, 2014 | 6.537 | 6.620 | 6.496 | 6.579 | 11,329,896 | -0.07(-1.03%) |
Jul 09, 2014 | 6.620 | 6.675 | 6.592 | 6.647 | 10,463,278 | +0.05(+0.83%) |
Jul 08, 2014 | 6.634 | 6.641 | 6.524 | 6.592 | 12,112,457 | -0.05(-0.72%) |
Jul 07, 2014 | 6.654 | 6.689 | 6.627 | 6.641 | 7,557,877 | -0.03(-0.41%) |
Jul 03, 2014 | 6.634 | 6.668 | 6.668 | 6.668 | 5,678,086 | +0.08(+1.15%) |
Jul 02, 2014 | 6.627 | 6.682 | 6.579 | 6.592 | 7,818,026 | -0.03(-0.52%) |
Jul 01, 2014 | 6.572 | 6.689 | 6.565 | 6.627 | 9,886,691 | +0.07(+1.05%) |
Jun 30, 2014 | 6.579 | 6.599 | 6.537 | 6.558 | 6,490,115 | -0.01(-0.21%) |
Jun 27, 2014 | 6.558 | 6.599 | 6.531 | 6.572 | 9,568,796 | -0.01(-0.21%) |
Jun 26, 2014 | 6.565 | 6.606 | 6.476 | 6.586 | 8,366,550 | +0.01(+0.10%) |
Jun 25, 2014 | 6.531 | 6.603 | 6.462 | 6.579 | 9,727,554 | +0.01(+0.21%) |
Jun 24, 2014 | 6.599 | 6.682 | 6.551 | 6.565 | 8,181,122 | -0.08(-1.14%) |
Jun 23, 2014 | 6.599 | 6.654 | 6.579 | 6.641 | 11,469,587 | +0.03(+0.42%) |
Jun 20, 2014 | 6.579 | 6.654 | 6.579 | 6.613 | 12,433,501 | +0.05(+0.73%) |
Jun 19, 2014 | 6.592 | 6.599 | 6.510 | 6.565 | 8,051,941 | +0.00(+0.00%) |
Jun 18, 2014 | 6.544 | 6.599 | 6.517 | 6.565 | 13,044,091 | +0.05(+0.74%) |
Jun 17, 2014 | 6.427 | 6.599 | 6.427 | 6.517 | 19,757,356 | +0.07(+1.07%) |
Jun 16, 2014 | 6.476 | 6.496 | 6.427 | 6.448 | 10,321,260 | -0.04(-0.64%) |
Jun 13, 2014 | 6.496 | 6.572 | 6.462 | 6.489 | 14,858,639 | +0.01(+0.11%) |
Jun 12, 2014 | 6.537 | 6.558 | 6.448 | 6.482 | 10,333,001 | -0.03(-0.52%) |
Jun 11, 2014 | 6.599 | 6.612 | 6.503 | 6.517 | 20,065,184 | -0.12(-1.85%) |
Jun 10, 2014 | 6.640 | 6.647 | 6.571 | 6.640 | 7,683,540 | +0.10(+1.57%) |
Jun 06, 2014 | 6.530 | 6.565 | 6.500 | 6.537 | 8,772,816 | +0.03(+0.42%) |
Jun 05, 2014 | 6.421 | 6.524 | 6.400 | 6.510 | 8,898,278 | +0.07(+1.06%) |
Jun 04, 2014 | 6.394 | 6.462 | 6.387 | 6.441 | 10,971,728 | +0.03(+0.53%) |
Jun 03, 2014 | 6.366 | 6.476 | 6.353 | 6.407 | 9,299,693 | +0.01(+0.11%) |