Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.230 | 6.232 | 6.100 | 6.100 | 931,573 | -0.15(-2.40%) |
Jul 30, 2014 | 6.300 | 6.300 | 6.220 | 6.250 | 457,681 | -0.04(-0.64%) |
Jul 29, 2014 | 6.290 | 6.310 | 6.290 | 6.290 | 430,779 | +0.01(+0.16%) |
Jul 28, 2014 | 6.290 | 6.290 | 6.260 | 6.280 | 356,291 | +0.00(+0.00%) |
Jul 25, 2014 | 6.270 | 6.300 | 6.250 | 6.280 | 383,041 | +0.00(+0.00%) |
Jul 24, 2014 | 6.240 | 6.290 | 6.240 | 6.280 | 268,363 | +0.03(+0.48%) |
Jul 23, 2014 | 6.230 | 6.270 | 6.210 | 6.250 | 385,165 | +0.04(+0.64%) |
Jul 22, 2014 | 6.240 | 6.240 | 6.200 | 6.210 | 317,588 | +0.01(+0.16%) |
Jul 21, 2014 | 6.220 | 6.230 | 6.200 | 6.200 | 486,391 | -0.04(-0.64%) |
Jul 18, 2014 | 6.220 | 6.250 | 6.200 | 6.240 | 375,647 | +0.02(+0.32%) |
Jul 17, 2014 | 6.200 | 6.230 | 6.200 | 6.220 | 507,292 | -0.03(-0.48%) |
Jul 16, 2014 | 6.250 | 6.280 | 6.241 | 6.250 | 642,297 | +0.01(+0.16%) |
Jul 15, 2014 | 6.240 | 6.250 | 6.230 | 6.240 | 417,135 | -0.01(-0.16%) |
Jul 14, 2014 | 6.220 | 6.260 | 6.220 | 6.250 | 548,853 | +0.02(+0.32%) |
Jul 11, 2014 | 6.230 | 6.250 | 6.230 | 6.230 | 538,771 | -0.02(-0.32%) |
Jul 10, 2014 | 6.240 | 6.252 | 6.230 | 6.250 | 530,890 | +0.00(+0.00%) |
Jul 09, 2014 | 6.250 | 6.270 | 6.250 | 6.250 | 294,176 | -0.02(-0.32%) |
Jul 08, 2014 | 6.280 | 6.290 | 6.250 | 6.270 | 310,291 | +0.00(+0.00%) |
Jul 07, 2014 | 6.280 | 6.280 | 6.250 | 6.270 | 382,137 | -0.01(-0.16%) |
Jul 03, 2014 | 6.320 | 6.280 | 6.280 | 6.280 | 373,500 | -0.04(-0.63%) |
Jul 02, 2014 | 6.290 | 6.320 | 6.290 | 6.320 | 366,557 | +0.00(+0.00%) |
Jul 01, 2014 | 6.260 | 6.320 | 6.260 | 6.320 | 645,799 | +0.04(+0.64%) |
Jun 30, 2014 | 6.250 | 6.280 | 6.230 | 6.280 | 625,548 | +0.06(+0.96%) |
Jun 27, 2014 | 6.200 | 6.240 | 6.200 | 6.220 | 662,907 | +0.01(+0.16%) |
Jun 26, 2014 | 6.230 | 6.240 | 6.200 | 6.210 | 603,515 | -0.02(-0.32%) |
Jun 25, 2014 | 6.290 | 6.290 | 6.230 | 6.230 | 693,804 | -0.05(-0.80%) |
Jun 24, 2014 | 6.270 | 6.280 | 6.260 | 6.280 | 291,872 | +0.01(+0.16%) |
Jun 23, 2014 | 6.280 | 6.287 | 6.250 | 6.270 | 342,430 | +0.02(+0.32%) |
Jun 20, 2014 | 6.280 | 6.280 | 6.250 | 6.250 | 477,541 | -0.03(-0.48%) |
Jun 19, 2014 | 6.260 | 6.280 | 6.260 | 6.280 | 368,849 | +0.01(+0.16%) |
Jun 18, 2014 | 6.290 | 6.290 | 6.260 | 6.270 | 453,863 | -0.02(-0.32%) |
Jun 17, 2014 | 6.290 | 6.300 | 6.280 | 6.290 | 289,745 | +0.00(+0.00%) |
Jun 16, 2014 | 6.280 | 6.320 | 6.270 | 6.290 | 499,204 | -0.01(-0.16%) |
Jun 13, 2014 | 6.250 | 6.360 | 6.240 | 6.300 | 796,878 | +0.06(+0.96%) |
Jun 12, 2014 | 6.250 | 6.280 | 6.240 | 6.240 | 615,811 | +0.01(+0.16%) |
Jun 11, 2014 | 6.240 | 6.240 | 6.220 | 6.230 | 374,885 | -0.01(-0.16%) |
Jun 10, 2014 | 6.220 | 6.260 | 6.200 | 6.240 | 682,276 | +0.01(+0.16%) |
Jun 06, 2014 | 6.210 | 6.240 | 6.210 | 6.230 | 646,255 | +0.01(+0.16%) |
Jun 05, 2014 | 6.210 | 6.250 | 6.210 | 6.220 | 858,789 | +0.00(+0.00%) |
Jun 04, 2014 | 6.220 | 6.230 | 6.200 | 6.220 | 442,663 | -0.01(-0.16%) |
Jun 03, 2014 | 6.230 | 6.240 | 6.210 | 6.230 | 433,908 | +0.01(+0.16%) |
Jun 02, 2014 | 6.250 | 6.260 | 6.190 | 6.220 | 539,729 | -0.02(-0.32%) |
May 30, 2014 | 6.230 | 6.260 | 6.220 | 6.240 | 599,260 | +0.00(+0.00%) |
May 29, 2014 | 6.170 | 6.240 | 6.160 | 6.240 | 574,263 | +0.08(+1.30%) |
May 28, 2014 | 6.140 | 6.180 | 6.120 | 6.160 | 1,073,982 | +0.02(+0.33%) |
May 27, 2014 | 6.190 | 6.210 | 6.120 | 6.140 | 1,460,183 | -0.05(-0.81%) |
May 23, 2014 | 6.200 | 6.190 | 6.190 | 6.190 | 833,300 | -0.02(-0.32%) |
May 22, 2014 | 6.260 | 6.280 | 6.210 | 6.210 | 446,544 | -0.04(-0.64%) |
May 21, 2014 | 6.260 | 6.270 | 6.230 | 6.250 | 512,382 | -0.01(-0.16%) |
May 20, 2014 | 6.330 | 6.330 | 6.260 | 6.260 | 487,036 | -0.07(-1.11%) |
May 19, 2014 | 6.360 | 6.370 | 6.310 | 6.330 | 414,508 | -0.03(-0.47%) |
May 16, 2014 | 6.370 | 6.390 | 6.360 | 6.360 | 1,122,940 | -0.01(-0.16%) |
May 15, 2014 | 6.330 | 6.380 | 6.330 | 6.370 | 1,566,196 | +0.04(+0.63%) |
May 14, 2014 | 6.310 | 6.330 | 6.290 | 6.330 | 565,814 | +0.03(+0.48%) |
May 13, 2014 | 6.260 | 6.310 | 6.260 | 6.300 | 744,408 | +0.03(+0.48%) |
May 12, 2014 | 6.270 | 6.290 | 6.260 | 6.270 | 300,305 | +0.00(+0.00%) |
May 09, 2014 | 6.240 | 6.290 | 6.240 | 6.270 | 473,664 | +0.03(+0.48%) |
May 08, 2014 | 6.260 | 6.290 | 6.240 | 6.240 | 409,291 | -0.04(-0.64%) |
May 07, 2014 | 6.240 | 6.280 | 6.240 | 6.280 | 378,211 | +0.05(+0.80%) |
May 06, 2014 | 6.260 | 6.260 | 6.220 | 6.230 | 463,013 | -0.02(-0.32%) |
May 05, 2014 | 6.220 | 6.260 | 6.211 | 6.250 | 419,253 | +0.00(+0.00%) |
May 02, 2014 | 6.220 | 6.250 | 6.200 | 6.250 | 532,452 | +0.01(+0.16%) |