Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.010 | 6.130 | 6.010 | 6.030 | 1,201 | -0.11(-1.79%) |
Jul 30, 2014 | 6.130 | 6.165 | 6.130 | 6.140 | 3,480 | +0.02(+0.33%) |
Jul 29, 2014 | 6.130 | 6.400 | 6.010 | 6.120 | 15,780 | -0.13(-2.08%) |
Jul 28, 2014 | 6.280 | 6.300 | 6.237 | 6.250 | 3,019 | -0.03(-0.48%) |
Jul 25, 2014 | 6.470 | 6.480 | 6.215 | 6.280 | 20,336 | -0.17(-2.64%) |
Jul 24, 2014 | 6.550 | 6.626 | 6.310 | 6.450 | 15,920 | +0.01(+0.16%) |
Jul 23, 2014 | 6.400 | 6.495 | 6.070 | 6.440 | 20,155 | -0.03(-0.46%) |
Jul 22, 2014 | 6.590 | 6.650 | 6.320 | 6.470 | 32,306 | -0.04(-0.61%) |
Jul 21, 2014 | 6.610 | 6.670 | 6.380 | 6.510 | 30,617 | +0.09(+1.40%) |
Jul 18, 2014 | 6.400 | 6.760 | 6.300 | 6.420 | 6,263 | -0.02(-0.31%) |
Jul 17, 2014 | 6.720 | 6.720 | 6.400 | 6.440 | 32,860 | -0.21(-3.16%) |
Jul 16, 2014 | 6.520 | 6.840 | 6.420 | 6.650 | 33,192 | +0.21(+3.26%) |
Jul 15, 2014 | 6.410 | 6.480 | 6.400 | 6.440 | 224,440 | -0.03(-0.46%) |
Jul 14, 2014 | 6.410 | 6.490 | 6.350 | 6.470 | 17,963 | -0.01(-0.15%) |
Jul 11, 2014 | 6.420 | 6.510 | 6.300 | 6.480 | 8,697 | +0.06(+0.93%) |
Jul 10, 2014 | 6.620 | 6.635 | 6.390 | 6.420 | 30,421 | +0.02(+0.31%) |
Jul 09, 2014 | 6.680 | 6.940 | 6.340 | 6.400 | 33,892 | +0.00(+0.00%) |
Jul 08, 2014 | 6.570 | 6.870 | 6.390 | 6.400 | 32,962 | -0.09(-1.39%) |
Jul 07, 2014 | 6.850 | 6.920 | 6.210 | 6.490 | 73,514 | +0.09(+1.41%) |
Jul 03, 2014 | 6.460 | 6.400 | 6.400 | 6.400 | 21,500 | -0.09(-1.39%) |
Jul 02, 2014 | 6.450 | 6.490 | 6.430 | 6.490 | 2,478 | +0.09(+1.41%) |
Jul 01, 2014 | 6.450 | 6.550 | 6.400 | 6.400 | 4,623 | +0.09(+1.43%) |
Jun 30, 2014 | 6.410 | 6.500 | 6.230 | 6.310 | 9,745 | +0.06(+0.96%) |
Jun 27, 2014 | 6.270 | 6.540 | 6.250 | 6.250 | 5,190 | -0.28(-4.29%) |
Jun 26, 2014 | 6.400 | 6.600 | 6.300 | 6.530 | 11,585 | -0.06(-0.91%) |
Jun 25, 2014 | 6.410 | 6.890 | 6.410 | 6.590 | 10,960 | +0.11(+1.70%) |
Jun 24, 2014 | 6.240 | 6.507 | 6.240 | 6.480 | 7,249 | +0.20(+3.18%) |
Jun 23, 2014 | 6.300 | 6.460 | 6.010 | 6.280 | 11,451 | +0.07(+1.13%) |
Jun 20, 2014 | 6.600 | 6.949 | 5.880 | 6.210 | 55,282 | -0.36(-5.48%) |
Jun 19, 2014 | 7.020 | 7.020 | 6.460 | 6.570 | 17,357 | -0.18(-2.67%) |
Jun 18, 2014 | 6.990 | 6.990 | 6.750 | 6.750 | 9,300 | -0.19(-2.74%) |
Jun 17, 2014 | 7.000 | 7.000 | 6.750 | 6.940 | 11,890 | +0.00(+0.00%) |
Jun 16, 2014 | 7.500 | 7.670 | 6.890 | 6.940 | 13,003 | -0.05(-0.72%) |
Jun 13, 2014 | 6.990 | 7.050 | 6.520 | 6.990 | 14,715 | +0.00(+0.00%) |
Jun 12, 2014 | 6.520 | 7.000 | 6.520 | 6.990 | 22,332 | +0.05(+0.72%) |
Jun 11, 2014 | 6.630 | 7.000 | 6.630 | 6.940 | 12,903 | -0.06(-0.86%) |
Jun 10, 2014 | 7.000 | 7.000 | 6.950 | 7.000 | 10,123 | +0.29(+4.32%) |
Jun 06, 2014 | 6.700 | 6.800 | 6.700 | 6.710 | 1,976 | +0.06(+0.90%) |
Jun 05, 2014 | 6.740 | 6.740 | 6.340 | 6.650 | 2,825 | -0.01(-0.15%) |
Jun 04, 2014 | 6.670 | 6.820 | 6.610 | 6.660 | 8,412 | -0.27(-3.90%) |
Jun 03, 2014 | 6.650 | 6.930 | 6.300 | 6.930 | 12,806 | +0.22(+3.28%) |
Jun 02, 2014 | 6.850 | 6.850 | 6.570 | 6.710 | 8,798 | -0.28(-4.01%) |
May 30, 2014 | 6.950 | 7.000 | 6.680 | 6.990 | 10,943 | +0.05(+0.72%) |
May 29, 2014 | 7.000 | 7.000 | 6.940 | 6.940 | 4,518 | -0.03(-0.43%) |
May 28, 2014 | 6.520 | 6.990 | 6.520 | 6.970 | 4,015 | +0.48(+7.40%) |
May 27, 2014 | 6.340 | 7.000 | 6.340 | 6.490 | 5,818 | +0.08(+1.25%) |
May 23, 2014 | 6.410 | 6.410 | 6.410 | 6.410 | 2,600 | -0.14(-2.14%) |
May 22, 2014 | 6.230 | 6.550 | 6.180 | 6.550 | 6,013 | +0.35(+5.65%) |
May 21, 2014 | 6.410 | 6.765 | 6.020 | 6.200 | 22,491 | -0.26(-4.02%) |
May 20, 2014 | 6.600 | 6.600 | 6.450 | 6.460 | 5,632 | -0.14(-2.12%) |
May 19, 2014 | 6.740 | 6.949 | 6.560 | 6.600 | 21,815 | -0.05(-0.75%) |
May 16, 2014 | 6.590 | 6.790 | 6.590 | 6.650 | 2,883 | -0.04(-0.60%) |
May 15, 2014 | 6.570 | 6.990 | 6.430 | 6.690 | 10,432 | +0.14(+2.14%) |
May 14, 2014 | 6.620 | 6.980 | 6.540 | 6.550 | 8,587 | -0.01(-0.15%) |
May 13, 2014 | 6.850 | 6.860 | 6.450 | 6.560 | 20,631 | -0.35(-5.07%) |
May 12, 2014 | 6.860 | 7.000 | 6.550 | 6.910 | 11,780 | +0.06(+0.88%) |
May 09, 2014 | 6.840 | 7.122 | 6.840 | 6.850 | 5,804 | +0.01(+0.15%) |
May 08, 2014 | 6.960 | 7.000 | 6.750 | 6.840 | 25,207 | -0.12(-1.72%) |
May 07, 2014 | 7.000 | 7.080 | 6.926 | 6.960 | 11,160 | -0.13(-1.83%) |
May 06, 2014 | 7.000 | 7.090 | 6.910 | 7.090 | 2,516 | +0.08(+1.14%) |
May 05, 2014 | 7.180 | 7.200 | 7.000 | 7.010 | 40,651 | -0.10(-1.34%) |
May 02, 2014 | 7.060 | 7.200 | 6.750 | 7.105 | 28,401 | -0.09(-1.32%) |