Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.244 | 6.244 | 5.995 | 6.044 | 85,738 | -0.23(-3.70%) |
Jul 30, 2014 | 6.532 | 6.637 | 6.220 | 6.276 | 129,340 | -0.24(-3.69%) |
Jul 29, 2014 | 6.468 | 6.653 | 6.298 | 6.516 | 101,399 | +0.07(+1.12%) |
Jul 28, 2014 | 6.308 | 6.653 | 6.308 | 6.444 | 348,835 | +0.14(+2.16%) |
Jul 25, 2014 | 6.228 | 6.428 | 6.148 | 6.308 | 116,101 | +0.04(+0.64%) |
Jul 24, 2014 | 6.108 | 6.393 | 6.108 | 6.268 | 119,561 | +0.11(+1.82%) |
Jul 23, 2014 | 6.180 | 6.196 | 6.108 | 6.156 | 34,402 | -0.04(-0.65%) |
Jul 22, 2014 | 6.196 | 6.236 | 6.116 | 6.196 | 38,850 | +0.02(+0.26%) |
Jul 21, 2014 | 6.060 | 6.212 | 6.060 | 6.180 | 49,132 | +0.07(+1.18%) |
Jul 18, 2014 | 6.019 | 6.164 | 6.019 | 6.108 | 30,631 | +0.09(+1.46%) |
Jul 17, 2014 | 6.108 | 6.180 | 6.003 | 6.019 | 44,778 | -0.14(-2.21%) |
Jul 16, 2014 | 6.156 | 6.196 | 6.060 | 6.156 | 42,737 | +0.01(+0.13%) |
Jul 15, 2014 | 6.132 | 6.252 | 6.068 | 6.148 | 72,283 | -0.01(-0.13%) |
Jul 14, 2014 | 6.180 | 6.180 | 6.148 | 6.156 | 34,093 | +0.02(+0.26%) |
Jul 11, 2014 | 6.054 | 6.188 | 6.054 | 6.140 | 63,897 | +0.03(+0.53%) |
Jul 10, 2014 | 6.044 | 6.164 | 6.036 | 6.108 | 141,739 | -0.02(-0.39%) |
Jul 09, 2014 | 6.068 | 6.212 | 6.019 | 6.132 | 192,412 | +0.15(+2.55%) |
Jul 08, 2014 | 6.212 | 6.324 | 5.939 | 5.979 | 499,549 | -0.26(-4.11%) |
Jul 07, 2014 | 6.565 | 6.565 | 6.204 | 6.236 | 165,391 | -0.36(-5.47%) |
Jul 03, 2014 | 6.749 | 6.597 | 6.597 | 6.597 | 49,031 | -0.15(-2.26%) |
Jul 02, 2014 | 6.685 | 6.821 | 6.613 | 6.749 | 114,689 | +0.08(+1.20%) |
Jul 01, 2014 | 6.532 | 6.741 | 6.484 | 6.669 | 202,492 | +0.18(+2.84%) |
Jun 30, 2014 | 6.212 | 6.548 | 6.204 | 6.484 | 211,961 | +0.28(+4.52%) |
Jun 27, 2014 | 6.019 | 6.244 | 6.019 | 6.204 | 3,327,423 | +0.15(+2.52%) |
Jun 26, 2014 | 5.963 | 6.084 | 5.859 | 6.052 | 171,065 | +0.11(+1.89%) |
Jun 25, 2014 | 5.915 | 5.987 | 5.875 | 5.939 | 146,784 | +0.01(+0.14%) |
Jun 24, 2014 | 5.875 | 6.044 | 5.875 | 5.931 | 175,100 | +0.05(+0.82%) |
Jun 23, 2014 | 5.979 | 6.011 | 5.867 | 5.883 | 136,308 | -0.09(-1.48%) |
Jun 20, 2014 | 5.979 | 6.052 | 5.859 | 5.971 | 206,042 | +0.02(+0.40%) |
Jun 19, 2014 | 5.947 | 6.015 | 5.851 | 5.947 | 128,158 | +0.02(+0.41%) |
Jun 18, 2014 | 5.891 | 5.971 | 5.819 | 5.923 | 102,963 | +0.06(+0.96%) |
Jun 17, 2014 | 5.851 | 6.003 | 5.851 | 5.867 | 139,377 | +0.01(+0.14%) |
Jun 16, 2014 | 5.899 | 5.931 | 5.851 | 5.859 | 153,228 | -0.07(-1.22%) |
Jun 13, 2014 | 6.011 | 6.052 | 5.899 | 5.931 | 135,428 | -0.09(-1.46%) |
Jun 12, 2014 | 6.212 | 6.212 | 5.979 | 6.019 | 153,457 | -0.17(-2.72%) |
Jun 11, 2014 | 6.188 | 6.236 | 6.156 | 6.188 | 123,643 | -0.06(-0.90%) |
Jun 10, 2014 | 6.260 | 6.284 | 6.108 | 6.244 | 226,933 | +0.42(+7.15%) |
Jun 06, 2014 | 5.651 | 5.827 | 5.651 | 5.827 | 220,499 | +0.15(+2.68%) |
Jun 05, 2014 | 5.707 | 5.779 | 5.627 | 5.675 | 156,957 | -0.01(-0.14%) |
Jun 04, 2014 | 5.771 | 5.771 | 5.643 | 5.683 | 158,237 | -0.11(-1.94%) |
Jun 03, 2014 | 5.731 | 5.827 | 5.619 | 5.795 | 399,912 | +0.02(+0.28%) |
Jun 02, 2014 | 5.651 | 5.843 | 5.651 | 5.779 | 479,686 | +0.17(+3.00%) |
May 30, 2014 | 5.763 | 5.819 | 5.571 | 5.611 | 3,029,686 | -0.15(-2.64%) |
May 29, 2014 | 5.771 | 5.827 | 5.659 | 5.763 | 116,822 | +0.03(+0.56%) |
May 28, 2014 | 5.715 | 5.835 | 5.611 | 5.731 | 260,392 | +0.05(+0.85%) |
May 27, 2014 | 5.819 | 5.955 | 5.659 | 5.683 | 130,612 | -0.07(-1.25%) |
May 23, 2014 | 5.723 | 5.755 | 5.755 | 5.755 | 296,932 | -0.46(-7.35%) |
May 22, 2014 | 6.156 | 6.260 | 6.108 | 6.212 | 31,825 | +0.10(+1.57%) |
May 21, 2014 | 6.140 | 6.192 | 6.011 | 6.116 | 82,352 | -0.01(-0.13%) |
May 20, 2014 | 6.244 | 6.244 | 6.076 | 6.124 | 90,616 | -0.16(-2.55%) |
May 19, 2014 | 6.188 | 6.396 | 6.188 | 6.284 | 35,573 | +0.06(+0.90%) |
May 16, 2014 | 6.148 | 6.228 | 6.092 | 6.228 | 46,570 | +0.05(+0.78%) |
May 15, 2014 | 6.196 | 6.605 | 6.132 | 6.180 | 57,806 | -0.07(-1.15%) |
May 14, 2014 | 6.308 | 6.308 | 6.092 | 6.252 | 89,337 | -0.05(-0.76%) |
May 13, 2014 | 6.452 | 6.573 | 6.292 | 6.300 | 36,637 | -0.15(-2.36%) |
May 12, 2014 | 6.452 | 6.540 | 6.396 | 6.452 | 75,710 | +0.02(+0.37%) |
May 09, 2014 | 6.284 | 6.460 | 6.188 | 6.428 | 56,041 | +0.14(+2.30%) |
May 08, 2014 | 6.420 | 6.452 | 6.260 | 6.284 | 64,399 | -0.14(-2.24%) |
May 07, 2014 | 6.196 | 6.444 | 6.140 | 6.428 | 60,943 | +0.22(+3.62%) |
May 06, 2014 | 6.356 | 6.356 | 6.188 | 6.204 | 56,872 | -0.14(-2.15%) |
May 05, 2014 | 6.404 | 6.420 | 6.189 | 6.340 | 38,578 | -0.10(-1.49%) |
May 02, 2014 | 6.579 | 6.579 | 6.388 | 6.436 | 81,928 | -0.10(-1.59%) |