Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.150 | 6.180 | 6.040 | 6.110 | 129,225 | -0.07(-1.13%) |
Jul 30, 2014 | 6.230 | 6.280 | 6.150 | 6.180 | 115,810 | -0.04(-0.64%) |
Jul 29, 2014 | 6.220 | 6.420 | 6.090 | 6.220 | 164,441 | +0.02(+0.32%) |
Jul 28, 2014 | 6.360 | 6.360 | 6.130 | 6.200 | 262,081 | -0.13(-2.05%) |
Jul 25, 2014 | 6.280 | 6.360 | 6.242 | 6.330 | 73,940 | -0.02(-0.31%) |
Jul 24, 2014 | 6.380 | 6.410 | 6.286 | 6.350 | 133,715 | -0.11(-1.70%) |
Jul 23, 2014 | 6.560 | 6.560 | 6.380 | 6.460 | 64,507 | -0.08(-1.22%) |
Jul 22, 2014 | 6.810 | 6.810 | 6.510 | 6.540 | 55,847 | -0.23(-3.40%) |
Jul 21, 2014 | 6.850 | 6.890 | 6.590 | 6.770 | 163,287 | -0.13(-1.88%) |
Jul 18, 2014 | 6.630 | 7.000 | 6.630 | 6.900 | 241,834 | +0.25(+3.76%) |
Jul 17, 2014 | 6.770 | 6.870 | 6.610 | 6.650 | 66,440 | -0.18(-2.64%) |
Jul 16, 2014 | 6.900 | 6.940 | 6.730 | 6.830 | 54,550 | -0.03(-0.44%) |
Jul 15, 2014 | 6.950 | 6.990 | 6.780 | 6.860 | 89,055 | -0.10(-1.44%) |
Jul 14, 2014 | 6.840 | 7.000 | 6.780 | 6.960 | 87,550 | +0.17(+2.50%) |
Jul 11, 2014 | 6.720 | 6.890 | 6.680 | 6.790 | 77,642 | +0.04(+0.59%) |
Jul 10, 2014 | 6.690 | 6.870 | 6.660 | 6.750 | 88,817 | -0.06(-0.88%) |
Jul 09, 2014 | 6.790 | 6.860 | 6.700 | 6.810 | 109,483 | +0.03(+0.44%) |
Jul 08, 2014 | 6.860 | 6.900 | 6.600 | 6.780 | 132,021 | -0.12(-1.74%) |
Jul 07, 2014 | 7.050 | 7.140 | 6.830 | 6.900 | 169,442 | -0.15(-2.13%) |
Jul 03, 2014 | 7.070 | 7.050 | 7.050 | 7.050 | 91,100 | -0.01(-0.14%) |
Jul 02, 2014 | 6.850 | 7.100 | 6.850 | 7.060 | 388,417 | +0.21(+3.07%) |
Jul 01, 2014 | 6.820 | 7.000 | 6.805 | 6.850 | 147,898 | +0.02(+0.29%) |
Jun 30, 2014 | 6.770 | 6.900 | 6.700 | 6.830 | 93,600 | +0.06(+0.89%) |
Jun 27, 2014 | 6.670 | 6.800 | 6.630 | 6.770 | 733,717 | +0.06(+0.89%) |
Jun 26, 2014 | 6.510 | 6.770 | 6.510 | 6.710 | 120,247 | +0.15(+2.29%) |
Jun 25, 2014 | 6.460 | 6.580 | 6.440 | 6.560 | 185,231 | +0.06(+0.92%) |
Jun 24, 2014 | 6.420 | 6.600 | 6.416 | 6.500 | 150,450 | +0.05(+0.78%) |
Jun 23, 2014 | 6.350 | 6.480 | 6.330 | 6.450 | 351,982 | +0.10(+1.57%) |
Jun 20, 2014 | 6.370 | 6.410 | 6.280 | 6.350 | 280,859 | +0.01(+0.16%) |
Jun 19, 2014 | 6.390 | 6.430 | 6.265 | 6.340 | 222,003 | -0.01(-0.16%) |
Jun 18, 2014 | 6.360 | 6.440 | 6.290 | 6.350 | 158,163 | -0.03(-0.47%) |
Jun 17, 2014 | 6.310 | 6.430 | 6.310 | 6.380 | 312,655 | +0.04(+0.63%) |
Jun 16, 2014 | 6.450 | 6.570 | 6.330 | 6.340 | 155,926 | -0.09(-1.40%) |
Jun 13, 2014 | 6.350 | 6.500 | 6.280 | 6.430 | 171,701 | +0.12(+1.90%) |
Jun 12, 2014 | 6.380 | 6.380 | 6.260 | 6.310 | 136,721 | -0.06(-0.94%) |
Jun 11, 2014 | 6.500 | 6.560 | 6.350 | 6.370 | 212,994 | -0.18(-2.75%) |
Jun 10, 2014 | 6.350 | 6.610 | 6.350 | 6.550 | 415,411 | +0.15(+2.34%) |
Jun 06, 2014 | 6.350 | 6.420 | 6.300 | 6.400 | 124,994 | +0.10(+1.59%) |
Jun 05, 2014 | 6.300 | 6.390 | 6.160 | 6.300 | 248,132 | +0.02(+0.32%) |
Jun 04, 2014 | 6.310 | 6.440 | 6.220 | 6.280 | 417,487 | -0.06(-0.95%) |
Jun 03, 2014 | 6.800 | 6.870 | 6.260 | 6.340 | 838,606 | -0.46(-6.76%) |
Jun 02, 2014 | 6.860 | 6.890 | 6.680 | 6.800 | 250,252 | -0.02(-0.29%) |
May 30, 2014 | 7.020 | 7.060 | 6.770 | 6.820 | 520,312 | -0.19(-2.71%) |
May 29, 2014 | 6.950 | 7.030 | 6.950 | 7.010 | 538,305 | +0.06(+0.86%) |
May 28, 2014 | 6.910 | 7.000 | 6.850 | 6.950 | 126,470 | +0.06(+0.87%) |
May 27, 2014 | 6.910 | 7.020 | 6.820 | 6.890 | 186,724 | +0.11(+1.62%) |
May 23, 2014 | 6.770 | 6.780 | 6.780 | 6.780 | 85,000 | +0.03(+0.37%) |
May 22, 2014 | 6.790 | 6.890 | 6.730 | 6.755 | 55,786 | +0.00(+0.07%) |
May 21, 2014 | 6.740 | 6.857 | 6.660 | 6.750 | 106,615 | +0.01(+0.15%) |
May 20, 2014 | 6.890 | 6.950 | 6.730 | 6.740 | 113,329 | -0.19(-2.74%) |
May 19, 2014 | 6.990 | 7.000 | 6.860 | 6.930 | 136,897 | -0.06(-0.79%) |
May 16, 2014 | 6.880 | 7.000 | 6.820 | 6.985 | 69,766 | +0.12(+1.82%) |
May 15, 2014 | 6.990 | 7.070 | 6.840 | 6.860 | 153,642 | -0.19(-2.70%) |
May 14, 2014 | 7.070 | 7.430 | 7.030 | 7.050 | 207,561 | -0.08(-1.12%) |
May 13, 2014 | 6.840 | 7.170 | 6.790 | 7.130 | 128,139 | +0.26(+3.78%) |
May 12, 2014 | 6.840 | 7.050 | 6.690 | 6.870 | 310,907 | +0.01(+0.15%) |
May 09, 2014 | 6.560 | 7.240 | 6.480 | 6.860 | 309,668 | +0.61(+9.76%) |
May 08, 2014 | 6.500 | 6.710 | 5.860 | 6.250 | 608,808 | -0.28(-4.29%) |
May 07, 2014 | 6.520 | 6.710 | 6.450 | 6.530 | 147,280 | +0.00(+0.00%) |
May 06, 2014 | 6.570 | 6.580 | 6.470 | 6.530 | 70,291 | -0.06(-0.91%) |
May 05, 2014 | 6.510 | 6.640 | 6.510 | 6.590 | 89,416 | +0.00(+0.00%) |
May 02, 2014 | 6.600 | 6.740 | 6.550 | 6.590 | 80,009 | +0.00(+0.00%) |