Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.331 | 6.331 | 6.115 | 6.205 | 1,178,161 | -0.18(-2.82%) |
Jul 30, 2014 | 6.484 | 6.529 | 6.340 | 6.385 | 646,982 | -0.01(-0.14%) |
Jul 29, 2014 | 6.430 | 6.592 | 6.358 | 6.394 | 627,451 | -0.05(-0.84%) |
Jul 28, 2014 | 6.583 | 6.583 | 6.313 | 6.448 | 645,610 | -0.14(-2.18%) |
Jul 25, 2014 | 6.745 | 6.745 | 6.565 | 6.592 | 642,254 | -0.22(-3.17%) |
Jul 24, 2014 | 6.924 | 6.924 | 6.664 | 6.808 | 943,111 | -0.11(-1.56%) |
Jul 23, 2014 | 6.826 | 6.924 | 6.673 | 6.915 | 592,763 | +0.07(+1.05%) |
Jul 22, 2014 | 6.628 | 6.844 | 6.592 | 6.844 | 905,095 | +0.28(+4.25%) |
Jul 21, 2014 | 6.295 | 6.583 | 6.295 | 6.565 | 1,100,921 | +0.25(+3.99%) |
Jul 18, 2014 | 6.142 | 6.331 | 6.115 | 6.313 | 757,674 | +0.19(+3.08%) |
Jul 17, 2014 | 6.187 | 6.358 | 6.088 | 6.124 | 704,416 | -0.11(-1.73%) |
Jul 16, 2014 | 6.196 | 6.241 | 5.953 | 6.232 | 775,818 | +0.05(+0.87%) |
Jul 15, 2014 | 6.214 | 6.286 | 6.070 | 6.178 | 1,386,892 | -0.06(-1.01%) |
Jul 14, 2014 | 6.115 | 6.286 | 6.052 | 6.241 | 651,934 | +0.15(+2.51%) |
Jul 11, 2014 | 6.088 | 6.326 | 6.025 | 6.088 | 1,096,577 | +0.00(+0.00%) |
Jul 10, 2014 | 6.160 | 6.214 | 5.980 | 6.088 | 1,244,863 | -0.22(-3.56%) |
Jul 09, 2014 | 6.322 | 6.376 | 6.223 | 6.313 | 551,544 | -0.01(-0.14%) |
Jul 08, 2014 | 6.295 | 6.340 | 6.178 | 6.322 | 686,647 | +0.03(+0.43%) |
Jul 07, 2014 | 6.466 | 6.511 | 6.259 | 6.295 | 621,433 | -0.20(-3.05%) |
Jul 03, 2014 | 6.466 | 6.493 | 6.493 | 6.493 | 308,468 | +0.04(+0.70%) |
Jul 02, 2014 | 6.565 | 6.664 | 6.434 | 6.448 | 985,060 | -0.12(-1.78%) |
Jul 01, 2014 | 6.520 | 6.655 | 6.466 | 6.565 | 1,069,113 | +0.06(+0.97%) |
Jun 30, 2014 | 6.394 | 6.520 | 6.295 | 6.502 | 876,988 | +0.06(+0.98%) |
Jun 27, 2014 | 6.115 | 6.439 | 6.115 | 6.439 | 2,315,073 | +0.29(+4.68%) |
Jun 26, 2014 | 6.223 | 6.223 | 6.007 | 6.151 | 909,948 | -0.10(-1.58%) |
Jun 25, 2014 | 5.962 | 6.268 | 5.962 | 6.250 | 819,684 | +0.25(+4.20%) |
Jun 24, 2014 | 6.259 | 6.313 | 5.971 | 5.998 | 1,348,789 | -0.30(-4.71%) |
Jun 23, 2014 | 6.376 | 6.466 | 6.196 | 6.295 | 948,632 | -0.07(-1.13%) |
Jun 20, 2014 | 6.205 | 6.421 | 6.115 | 6.367 | 5,948,986 | +0.18(+2.91%) |
Jun 19, 2014 | 6.133 | 6.196 | 6.025 | 6.187 | 903,149 | +0.07(+1.18%) |
Jun 18, 2014 | 6.106 | 6.268 | 6.016 | 6.115 | 742,366 | +0.02(+0.30%) |
Jun 17, 2014 | 5.980 | 6.133 | 5.908 | 6.097 | 1,310,913 | +0.14(+2.42%) |
Jun 16, 2014 | 6.034 | 6.070 | 5.863 | 5.953 | 1,023,414 | -0.07(-1.19%) |
Jun 13, 2014 | 6.115 | 6.183 | 5.863 | 6.025 | 966,361 | -0.10(-1.62%) |
Jun 12, 2014 | 6.106 | 6.295 | 5.998 | 6.124 | 950,130 | +0.02(+0.29%) |
Jun 11, 2014 | 5.980 | 6.142 | 5.908 | 6.106 | 647,913 | +0.07(+1.19%) |
Jun 10, 2014 | 6.079 | 6.124 | 5.872 | 6.034 | 1,036,220 | -0.04(-0.74%) |
Jun 06, 2014 | 5.863 | 6.106 | 5.800 | 6.079 | 1,374,048 | +0.23(+4.00%) |
Jun 05, 2014 | 5.827 | 5.868 | 5.656 | 5.845 | 880,117 | +0.05(+0.93%) |
Jun 04, 2014 | 5.701 | 5.872 | 5.603 | 5.791 | 665,369 | +0.07(+1.26%) |
Jun 03, 2014 | 5.612 | 5.773 | 5.576 | 5.719 | 621,397 | +0.06(+1.11%) |
Jun 02, 2014 | 5.845 | 5.908 | 5.594 | 5.656 | 685,620 | -0.19(-3.23%) |
May 30, 2014 | 5.845 | 5.881 | 5.737 | 5.845 | 618,361 | -0.01(-0.15%) |
May 29, 2014 | 5.854 | 5.935 | 5.773 | 5.854 | 789,527 | +0.01(+0.15%) |
May 28, 2014 | 5.818 | 5.881 | 5.603 | 5.845 | 950,925 | +0.01(+0.15%) |
May 27, 2014 | 5.809 | 5.890 | 5.755 | 5.836 | 549,161 | +0.04(+0.78%) |
May 23, 2014 | 5.836 | 5.791 | 5.791 | 5.791 | 431,455 | -0.11(-1.83%) |
May 22, 2014 | 5.962 | 6.016 | 5.854 | 5.899 | 261,448 | -0.05(-0.91%) |
May 21, 2014 | 5.962 | 6.052 | 5.773 | 5.953 | 685,494 | -0.01(-0.15%) |
May 20, 2014 | 5.971 | 6.034 | 5.818 | 5.962 | 836,990 | +0.00(+0.00%) |
May 19, 2014 | 6.079 | 6.124 | 5.917 | 5.962 | 1,088,245 | -0.15(-2.50%) |
May 16, 2014 | 6.214 | 6.223 | 5.980 | 6.115 | 742,574 | -0.10(-1.59%) |
May 15, 2014 | 6.358 | 6.358 | 6.007 | 6.214 | 1,418,085 | -0.13(-2.12%) |
May 14, 2014 | 6.897 | 6.901 | 6.340 | 6.349 | 1,569,938 | -0.64(-9.14%) |
May 13, 2014 | 6.718 | 7.104 | 6.700 | 6.987 | 1,026,679 | +0.28(+4.16%) |
May 12, 2014 | 6.547 | 6.835 | 6.484 | 6.709 | 1,039,757 | +0.18(+2.75%) |
May 09, 2014 | 6.439 | 6.628 | 6.403 | 6.529 | 1,171,115 | +0.10(+1.54%) |
May 08, 2014 | 7.527 | 7.572 | 6.066 | 6.430 | 3,150,117 | -1.50(-18.93%) |
May 07, 2014 | 8.210 | 8.246 | 7.743 | 7.932 | 641,395 | -0.27(-3.29%) |
May 06, 2014 | 8.067 | 8.381 | 8.067 | 8.201 | 622,706 | +0.14(+1.79%) |
May 05, 2014 | 8.165 | 8.264 | 7.959 | 8.058 | 540,981 | -0.16(-1.97%) |
May 02, 2014 | 8.049 | 8.363 | 7.995 | 8.219 | 571,836 | +0.21(+2.58%) |