Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.462 | 6.469 | 6.469 | 6.469 | 1,609,849 | +0.01(+0.18%) |
Aug 28, 2014 | 6.406 | 6.485 | 6.406 | 6.458 | 2,288,309 | +0.06(+0.93%) |
Aug 27, 2014 | 6.501 | 6.548 | 6.390 | 6.398 | 5,053,290 | -0.10(-1.58%) |
Aug 26, 2014 | 6.564 | 6.587 | 6.493 | 6.501 | 3,688,967 | -0.06(-0.84%) |
Aug 25, 2014 | 6.532 | 6.579 | 6.524 | 6.556 | 3,521,262 | +0.04(+0.67%) |
Aug 22, 2014 | 6.445 | 6.516 | 6.437 | 6.512 | 4,033,596 | +0.07(+1.04%) |
Aug 21, 2014 | 6.469 | 6.477 | 6.422 | 6.445 | 2,463,155 | +0.02(+0.25%) |
Aug 20, 2014 | 6.469 | 6.477 | 6.406 | 6.430 | 5,017,090 | -0.06(-0.85%) |
Aug 19, 2014 | 6.453 | 6.516 | 6.445 | 6.485 | 2,619,894 | +0.03(+0.49%) |
Aug 18, 2014 | 6.414 | 6.461 | 6.382 | 6.453 | 3,256,537 | +0.07(+1.18%) |
Aug 15, 2014 | 6.445 | 6.453 | 6.311 | 6.378 | 6,144,945 | -0.06(-0.92%) |
Aug 14, 2014 | 6.469 | 6.485 | 6.414 | 6.437 | 3,575,003 | -0.01(-0.18%) |
Aug 13, 2014 | 6.445 | 6.505 | 6.426 | 6.449 | 4,282,101 | +0.02(+0.25%) |
Aug 12, 2014 | 6.485 | 6.501 | 6.398 | 6.434 | 6,056,686 | -0.07(-1.15%) |
Aug 11, 2014 | 6.453 | 6.524 | 6.453 | 6.508 | 7,780,631 | +0.09(+1.35%) |
Aug 08, 2014 | 6.445 | 6.465 | 6.351 | 6.422 | 10,202,704 | -0.02(-0.25%) |
Aug 07, 2014 | 6.359 | 6.485 | 6.272 | 6.437 | 18,296,674 | +0.14(+2.26%) |
Aug 06, 2014 | 6.374 | 6.374 | 6.272 | 6.295 | 10,018,202 | -0.04(-0.62%) |
Aug 05, 2014 | 6.390 | 6.426 | 6.303 | 6.335 | 7,104,475 | -0.07(-1.11%) |
Aug 04, 2014 | 6.414 | 6.485 | 6.390 | 6.406 | 4,593,695 | +0.02(+0.37%) |
Aug 01, 2014 | 6.414 | 6.469 | 6.319 | 6.382 | 6,552,616 | -0.05(-0.74%) |
Jul 31, 2014 | 6.508 | 6.508 | 6.374 | 6.430 | 6,535,385 | -0.10(-1.57%) |
Jul 30, 2014 | 6.501 | 6.540 | 6.461 | 6.532 | 5,223,436 | +0.02(+0.36%) |
Jul 29, 2014 | 6.508 | 6.579 | 6.508 | 6.508 | 2,970,354 | +0.00(+0.00%) |
Jul 28, 2014 | 6.548 | 6.579 | 6.508 | 6.508 | 4,303,899 | -0.02(-0.24%) |
Jul 25, 2014 | 6.508 | 6.611 | 6.508 | 6.524 | 4,120,455 | -0.00(-0.06%) |
Jul 24, 2014 | 6.493 | 6.548 | 6.485 | 6.528 | 3,888,765 | +0.04(+0.55%) |
Jul 23, 2014 | 6.548 | 6.587 | 6.485 | 6.493 | 3,765,828 | -0.06(-0.84%) |
Jul 22, 2014 | 6.516 | 6.587 | 6.489 | 6.548 | 8,025,398 | +0.03(+0.48%) |
Jul 21, 2014 | 6.524 | 6.548 | 6.398 | 6.516 | 12,388,321 | -0.02(-0.24%) |
Jul 18, 2014 | 6.548 | 6.611 | 6.461 | 6.532 | 7,902,132 | +0.14(+2.16%) |
Jul 17, 2014 | 6.556 | 6.556 | 6.382 | 6.394 | 7,453,937 | -0.12(-1.88%) |
Jul 16, 2014 | 6.540 | 6.572 | 6.505 | 6.516 | 6,357,765 | -0.01(-0.12%) |
Jul 15, 2014 | 6.587 | 6.595 | 6.508 | 6.524 | 6,503,535 | -0.04(-0.60%) |
Jul 14, 2014 | 6.516 | 6.599 | 6.477 | 6.564 | 5,289,877 | +0.08(+1.22%) |
Jul 11, 2014 | 6.501 | 6.530 | 6.469 | 6.485 | 3,258,625 | -0.03(-0.48%) |
Jul 10, 2014 | 6.516 | 6.572 | 6.477 | 6.516 | 5,295,268 | -0.03(-0.48%) |
Jul 09, 2014 | 6.619 | 6.643 | 6.516 | 6.548 | 6,513,452 | -0.03(-0.48%) |
Jul 08, 2014 | 6.698 | 6.698 | 6.548 | 6.579 | 6,398,450 | -0.12(-1.77%) |
Jul 07, 2014 | 6.745 | 6.753 | 6.690 | 6.698 | 4,430,496 | -0.05(-0.70%) |
Jul 03, 2014 | 6.729 | 6.745 | 6.745 | 6.745 | 3,867,249 | +0.02(+0.35%) |
Jul 02, 2014 | 6.879 | 6.895 | 6.721 | 6.721 | 3,484,422 | -0.10(-1.50%) |
Jul 01, 2014 | 6.729 | 6.856 | 6.729 | 6.824 | 4,164,308 | +0.09(+1.41%) |
Jun 30, 2014 | 6.769 | 6.777 | 6.706 | 6.729 | 3,972,656 | -0.06(-0.93%) |
Jun 27, 2014 | 6.761 | 6.816 | 6.721 | 6.792 | 2,393,326 | +0.03(+0.47%) |
Jun 26, 2014 | 6.777 | 6.808 | 6.714 | 6.761 | 4,555,554 | -0.02(-0.23%) |
Jun 25, 2014 | 6.714 | 6.808 | 6.706 | 6.777 | 3,789,970 | +0.02(+0.35%) |
Jun 24, 2014 | 6.777 | 6.848 | 6.737 | 6.753 | 3,344,052 | -0.03(-0.47%) |
Jun 23, 2014 | 6.785 | 6.879 | 6.769 | 6.785 | 4,328,638 | -0.02(-0.35%) |
Jun 20, 2014 | 6.800 | 6.887 | 6.769 | 6.808 | 6,557,697 | +0.00(+0.00%) |
Jun 19, 2014 | 6.769 | 6.840 | 6.745 | 6.808 | 10,478,279 | +0.03(+0.47%) |
Jun 18, 2014 | 6.627 | 6.800 | 6.572 | 6.777 | 8,448,919 | +0.17(+2.51%) |
Jun 17, 2014 | 6.564 | 6.666 | 6.548 | 6.611 | 4,262,895 | +0.06(+0.84%) |
Jun 16, 2014 | 6.508 | 6.564 | 6.485 | 6.556 | 2,963,837 | +0.06(+0.97%) |
Jun 13, 2014 | 6.485 | 6.572 | 6.469 | 6.493 | 5,126,688 | +0.01(+0.12%) |
Jun 12, 2014 | 6.461 | 6.595 | 6.398 | 6.485 | 7,008,772 | +0.03(+0.49%) |
Jun 11, 2014 | 6.485 | 6.508 | 6.414 | 6.453 | 8,898,256 | -0.03(-0.49%) |
Jun 10, 2014 | 6.532 | 6.564 | 6.477 | 6.485 | 4,868,873 | -0.12(-1.79%) |
Jun 06, 2014 | 6.603 | 6.619 | 6.572 | 6.603 | 2,694,288 | +0.00(+0.00%) |
Jun 05, 2014 | 6.524 | 6.604 | 6.493 | 6.603 | 4,946,323 | +0.07(+1.09%) |
Jun 04, 2014 | 6.477 | 6.532 | 6.469 | 6.532 | 5,288,155 | +0.04(+0.61%) |
Jun 03, 2014 | 6.524 | 6.524 | 6.445 | 6.493 | 10,274,391 | -0.07(-1.08%) |