Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.660 | 6.721 | 6.552 | 6.634 | 18,819,828 | -0.10(-1.42%) |
Jul 30, 2014 | 6.812 | 6.845 | 6.686 | 6.730 | 12,285,547 | -0.07(-1.02%) |
Jul 29, 2014 | 6.775 | 6.986 | 6.765 | 6.799 | 10,458,698 | -0.03(-0.44%) |
Jul 28, 2014 | 6.877 | 6.891 | 6.786 | 6.830 | 10,646,934 | -0.05(-0.76%) |
Jul 25, 2014 | 6.943 | 6.960 | 6.843 | 6.882 | 15,327,831 | -0.06(-0.88%) |
Jul 24, 2014 | 6.847 | 6.973 | 6.825 | 6.943 | 15,094,557 | +0.07(+1.07%) |
Jul 23, 2014 | 6.782 | 6.873 | 6.778 | 6.869 | 13,845,401 | -0.04(-0.63%) |
Jul 22, 2014 | 6.891 | 6.925 | 6.821 | 6.912 | 13,376,556 | +0.03(+0.50%) |
Jul 21, 2014 | 6.778 | 6.912 | 6.743 | 6.877 | 13,882,503 | +0.11(+1.67%) |
Jul 18, 2014 | 6.665 | 6.834 | 6.643 | 6.765 | 14,104,705 | +0.35(+5.48%) |
Jul 17, 2014 | 6.517 | 6.600 | 6.383 | 6.413 | 12,718,225 | -0.12(-1.80%) |
Jul 16, 2014 | 6.695 | 6.734 | 6.474 | 6.530 | 19,071,388 | -0.21(-3.16%) |
Jul 15, 2014 | 6.712 | 6.778 | 6.656 | 6.743 | 15,387,007 | +0.01(+0.19%) |
Jul 14, 2014 | 6.543 | 6.739 | 6.530 | 6.730 | 16,626,130 | +0.27(+4.17%) |
Jul 11, 2014 | 6.404 | 6.478 | 6.330 | 6.461 | 13,074,984 | +0.05(+0.74%) |
Jul 10, 2014 | 6.313 | 6.448 | 6.239 | 6.413 | 21,860,614 | +0.07(+1.16%) |
Jul 09, 2014 | 6.252 | 6.528 | 6.235 | 6.339 | 25,090,256 | +0.08(+1.32%) |
Jul 08, 2014 | 6.352 | 6.352 | 6.248 | 6.257 | 9,443,125 | -0.04(-0.62%) |
Jul 07, 2014 | 6.313 | 6.335 | 6.248 | 6.296 | 9,267,653 | -0.06(-0.89%) |
Jul 03, 2014 | 6.183 | 6.352 | 6.352 | 6.352 | 13,877,518 | +0.15(+2.45%) |
Jul 02, 2014 | 6.300 | 6.330 | 6.183 | 6.200 | 13,935,710 | -0.12(-1.88%) |
Jul 01, 2014 | 6.319 | 6.423 | 6.276 | 6.319 | 15,149,651 | +0.02(+0.28%) |
Jun 30, 2014 | 6.401 | 6.421 | 6.265 | 6.302 | 13,827,401 | -0.10(-1.49%) |
Jun 27, 2014 | 6.471 | 6.506 | 6.341 | 6.397 | 10,825,214 | -0.07(-1.14%) |
Jun 26, 2014 | 6.497 | 6.506 | 6.401 | 6.471 | 10,524,665 | -0.01(-0.13%) |
Jun 25, 2014 | 6.731 | 6.744 | 6.467 | 6.480 | 13,836,537 | -0.20(-3.03%) |
Jun 24, 2014 | 6.604 | 6.742 | 6.591 | 6.682 | 23,608,082 | +0.05(+0.72%) |
Jun 23, 2014 | 6.630 | 6.656 | 6.528 | 6.634 | 9,232,608 | -0.01(-0.20%) |
Jun 20, 2014 | 6.587 | 6.665 | 6.539 | 6.647 | 11,969,585 | +0.05(+0.79%) |
Jun 19, 2014 | 6.604 | 6.712 | 6.552 | 6.595 | 9,910,482 | -0.04(-0.65%) |
Jun 18, 2014 | 6.461 | 6.643 | 6.375 | 6.639 | 16,751,634 | +0.18(+2.81%) |
Jun 17, 2014 | 6.522 | 6.531 | 6.418 | 6.457 | 9,672,301 | -0.15(-2.23%) |
Jun 16, 2014 | 6.608 | 6.621 | 6.539 | 6.604 | 9,926,981 | -0.02(-0.33%) |
Jun 13, 2014 | 6.613 | 6.654 | 6.578 | 6.626 | 11,044,185 | +0.03(+0.39%) |
Jun 12, 2014 | 6.643 | 6.662 | 6.572 | 6.600 | 11,074,712 | -0.05(-0.78%) |
Jun 11, 2014 | 6.578 | 6.673 | 6.526 | 6.652 | 19,183,542 | +0.17(+2.67%) |
Jun 10, 2014 | 6.448 | 6.526 | 6.349 | 6.479 | 16,548,960 | +0.27(+4.39%) |
Jun 06, 2014 | 6.163 | 6.232 | 6.104 | 6.206 | 29,714,360 | +0.29(+4.89%) |
Jun 05, 2014 | 5.990 | 5.995 | 5.906 | 5.917 | 11,110,471 | +0.03(+0.59%) |
Jun 04, 2014 | 5.964 | 5.969 | 5.874 | 5.882 | 15,754,645 | -0.10(-1.59%) |
Jun 03, 2014 | 5.964 | 5.990 | 5.930 | 5.977 | 15,177,972 | +0.02(+0.41%) |
Jun 02, 2014 | 6.005 | 6.031 | 5.914 | 5.953 | 15,385,121 | -0.07(-1.22%) |
May 30, 2014 | 6.178 | 6.178 | 6.018 | 6.027 | 23,029,214 | -0.21(-3.33%) |
May 29, 2014 | 6.320 | 6.351 | 6.191 | 6.234 | 14,497,573 | -0.07(-1.10%) |
May 28, 2014 | 6.251 | 6.351 | 6.182 | 6.303 | 22,999,478 | +0.10(+1.53%) |
May 27, 2014 | 6.411 | 6.458 | 6.191 | 6.208 | 16,560,697 | -0.17(-2.71%) |
May 23, 2014 | 6.471 | 6.381 | 6.381 | 6.381 | 15,634,935 | -0.05(-0.76%) |
May 22, 2014 | 6.467 | 6.471 | 6.359 | 6.429 | 20,835,166 | -0.07(-1.05%) |
May 21, 2014 | 6.627 | 6.694 | 6.493 | 6.497 | 32,254,230 | -0.12(-1.83%) |
May 20, 2014 | 6.757 | 6.813 | 6.579 | 6.618 | 22,800,154 | -0.15(-2.17%) |
May 19, 2014 | 6.804 | 6.811 | 6.735 | 6.765 | 15,735,762 | -0.09(-1.26%) |
May 16, 2014 | 6.865 | 6.865 | 6.795 | 6.852 | 7,742,917 | +0.08(+1.21%) |
May 15, 2014 | 6.865 | 6.869 | 6.705 | 6.770 | 10,016,687 | -0.11(-1.63%) |
May 14, 2014 | 6.765 | 6.895 | 6.735 | 6.882 | 9,873,543 | +0.10(+1.53%) |
May 13, 2014 | 6.770 | 6.837 | 6.713 | 6.778 | 13,188,002 | -0.01(-0.13%) |
May 12, 2014 | 6.735 | 6.791 | 6.731 | 6.787 | 18,513,314 | +0.10(+1.42%) |
May 09, 2014 | 6.735 | 6.778 | 6.683 | 6.692 | 9,450,642 | -0.07(-1.09%) |
May 08, 2014 | 6.826 | 6.865 | 6.729 | 6.765 | 16,254,864 | -0.03(-0.45%) |
May 07, 2014 | 6.670 | 6.824 | 6.623 | 6.795 | 15,654,749 | +0.11(+1.61%) |
May 06, 2014 | 6.571 | 6.700 | 6.497 | 6.687 | 18,041,660 | +0.09(+1.31%) |
May 05, 2014 | 6.566 | 6.644 | 6.541 | 6.601 | 10,307,849 | -0.01(-0.09%) |
May 02, 2014 | 6.408 | 6.663 | 6.382 | 6.607 | 18,825,614 | +0.22(+3.38%) |