Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.555 | 6.709 | 6.545 | 6.679 | 4,126,647 | +0.09(+1.36%) |
Jul 30, 2014 | 6.645 | 6.679 | 6.550 | 6.590 | 1,985,938 | -0.03(-0.52%) |
Jul 29, 2014 | 6.749 | 6.759 | 6.625 | 6.625 | 2,668,245 | -0.13(-1.98%) |
Jul 28, 2014 | 6.560 | 6.799 | 6.550 | 6.759 | 4,389,462 | +0.20(+3.03%) |
Jul 25, 2014 | 6.660 | 6.660 | 6.545 | 6.560 | 4,332,094 | -0.13(-1.93%) |
Jul 24, 2014 | 6.560 | 6.689 | 6.545 | 6.689 | 5,246,449 | +0.13(+1.97%) |
Jul 23, 2014 | 6.541 | 6.560 | 6.521 | 6.560 | 1,584,905 | +0.01(+0.23%) |
Jul 22, 2014 | 6.545 | 6.570 | 6.511 | 6.545 | 1,532,298 | +0.02(+0.38%) |
Jul 21, 2014 | 6.486 | 6.536 | 6.456 | 6.521 | 1,331,791 | +0.03(+0.46%) |
Jul 18, 2014 | 6.466 | 6.533 | 6.461 | 6.491 | 3,162,067 | +0.01(+0.15%) |
Jul 17, 2014 | 6.481 | 6.521 | 6.466 | 6.481 | 1,505,563 | -0.02(-0.31%) |
Jul 16, 2014 | 6.506 | 6.536 | 6.456 | 6.501 | 1,483,204 | +0.01(+0.15%) |
Jul 15, 2014 | 6.446 | 6.501 | 6.412 | 6.491 | 1,473,104 | +0.04(+0.69%) |
Jul 14, 2014 | 6.446 | 6.464 | 6.402 | 6.446 | 1,566,900 | +0.01(+0.23%) |
Jul 11, 2014 | 6.471 | 6.499 | 6.407 | 6.431 | 2,491,716 | -0.04(-0.61%) |
Jul 10, 2014 | 6.431 | 6.531 | 6.426 | 6.471 | 1,864,537 | +0.01(+0.23%) |
Jul 09, 2014 | 6.501 | 6.501 | 6.441 | 6.456 | 2,200,308 | -0.03(-0.54%) |
Jul 08, 2014 | 6.441 | 6.501 | 6.436 | 6.491 | 2,088,307 | +0.05(+0.85%) |
Jul 07, 2014 | 6.402 | 6.476 | 6.402 | 6.436 | 1,974,095 | +0.01(+0.15%) |
Jul 03, 2014 | 6.486 | 6.426 | 6.426 | 6.426 | 1,482,934 | -0.06(-0.92%) |
Jul 02, 2014 | 6.526 | 6.526 | 6.451 | 6.486 | 1,898,028 | -0.08(-1.21%) |
Jul 01, 2014 | 6.555 | 6.625 | 6.545 | 6.565 | 2,526,195 | -0.00(-0.08%) |
Jun 30, 2014 | 6.560 | 6.570 | 6.486 | 6.570 | 1,944,854 | +0.00(+0.08%) |
Jun 27, 2014 | 6.516 | 6.585 | 6.511 | 6.565 | 2,325,877 | +0.04(+0.61%) |
Jun 26, 2014 | 6.511 | 6.531 | 6.451 | 6.526 | 1,428,273 | +0.02(+0.31%) |
Jun 25, 2014 | 6.511 | 6.541 | 6.451 | 6.506 | 1,778,259 | -0.01(-0.23%) |
Jun 24, 2014 | 6.481 | 6.575 | 6.461 | 6.521 | 1,875,283 | +0.02(+0.38%) |
Jun 23, 2014 | 6.660 | 6.660 | 6.461 | 6.496 | 2,666,113 | -0.11(-1.65%) |
Jun 20, 2014 | 6.431 | 6.610 | 6.407 | 6.605 | 6,577,982 | +0.18(+2.86%) |
Jun 19, 2014 | 6.407 | 6.437 | 6.382 | 6.421 | 2,400,001 | +0.03(+0.47%) |
Jun 18, 2014 | 6.392 | 6.412 | 6.332 | 6.392 | 2,344,140 | +0.00(+0.00%) |
Jun 17, 2014 | 6.402 | 6.426 | 6.382 | 6.392 | 2,427,631 | -0.01(-0.23%) |
Jun 16, 2014 | 6.451 | 6.451 | 6.387 | 6.407 | 2,316,262 | -0.05(-0.77%) |
Jun 13, 2014 | 6.536 | 6.536 | 6.441 | 6.456 | 1,867,398 | -0.07(-1.06%) |
Jun 12, 2014 | 6.501 | 6.545 | 6.426 | 6.526 | 2,476,590 | +0.02(+0.31%) |
Jun 11, 2014 | 6.531 | 6.575 | 6.459 | 6.506 | 2,578,284 | -0.04(-0.68%) |
Jun 10, 2014 | 6.714 | 6.714 | 6.541 | 6.550 | 3,055,535 | -0.24(-3.58%) |
Jun 06, 2014 | 6.828 | 6.828 | 6.761 | 6.794 | 1,787,239 | -0.01(-0.14%) |
Jun 05, 2014 | 6.667 | 6.818 | 6.642 | 6.803 | 2,772,045 | +0.14(+2.05%) |
Jun 04, 2014 | 6.632 | 6.681 | 6.608 | 6.667 | 1,366,313 | +0.01(+0.22%) |
Jun 03, 2014 | 6.618 | 6.667 | 6.596 | 6.652 | 2,046,705 | +0.00(+0.00%) |
Jun 02, 2014 | 6.623 | 6.676 | 6.588 | 6.652 | 2,370,428 | +0.04(+0.67%) |
May 30, 2014 | 6.583 | 6.642 | 6.564 | 6.608 | 2,097,441 | +0.03(+0.52%) |
May 29, 2014 | 6.559 | 6.608 | 6.549 | 6.574 | 1,340,021 | +0.01(+0.15%) |
May 28, 2014 | 6.627 | 6.627 | 6.544 | 6.564 | 1,798,416 | -0.08(-1.25%) |
May 27, 2014 | 6.588 | 6.662 | 6.549 | 6.647 | 5,383,100 | +0.09(+1.34%) |
May 23, 2014 | 6.491 | 6.559 | 6.559 | 6.559 | 2,538,113 | +0.06(+0.94%) |
May 22, 2014 | 6.505 | 6.510 | 6.456 | 6.498 | 1,049,768 | -0.01(-0.19%) |
May 21, 2014 | 6.535 | 6.549 | 6.461 | 6.510 | 2,837,490 | -0.00(-0.08%) |
May 20, 2014 | 6.603 | 6.623 | 6.505 | 6.515 | 2,799,871 | -0.08(-1.26%) |
May 19, 2014 | 6.681 | 6.681 | 6.569 | 6.598 | 1,700,065 | -0.08(-1.17%) |
May 16, 2014 | 6.554 | 6.681 | 6.535 | 6.676 | 2,876,618 | +0.11(+1.64%) |
May 15, 2014 | 6.525 | 6.574 | 6.451 | 6.569 | 2,783,937 | +0.02(+0.37%) |
May 14, 2014 | 6.564 | 6.603 | 6.510 | 6.544 | 1,711,840 | -0.03(-0.45%) |
May 13, 2014 | 6.598 | 6.637 | 6.549 | 6.574 | 2,284,236 | -0.02(-0.30%) |
May 12, 2014 | 6.632 | 6.652 | 6.579 | 6.593 | 2,113,547 | -0.03(-0.44%) |
May 09, 2014 | 6.495 | 6.627 | 6.495 | 6.623 | 2,605,927 | +0.11(+1.73%) |
May 08, 2014 | 6.476 | 6.535 | 6.451 | 6.510 | 3,408,133 | +0.01(+0.23%) |
May 07, 2014 | 6.515 | 6.588 | 6.476 | 6.495 | 2,999,792 | -0.02(-0.30%) |
May 06, 2014 | 6.505 | 6.591 | 6.491 | 6.515 | 1,801,815 | -0.04(-0.60%) |
May 05, 2014 | 6.539 | 6.598 | 6.515 | 6.554 | 1,584,353 | -0.03(-0.45%) |
May 02, 2014 | 6.574 | 6.613 | 6.520 | 6.583 | 1,547,365 | -0.00(-0.07%) |