Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.745 | 7.862 | 7.862 | 7.862 | 17,613,892 | +0.19(+2.47%) |
Aug 28, 2014 | 7.635 | 7.702 | 7.560 | 7.672 | 24,661,554 | +0.03(+0.34%) |
Aug 27, 2014 | 7.452 | 7.655 | 7.439 | 7.646 | 20,963,338 | +0.26(+3.50%) |
Aug 26, 2014 | 7.310 | 7.426 | 7.254 | 7.387 | 13,811,006 | +0.14(+1.90%) |
Aug 25, 2014 | 7.159 | 7.267 | 7.142 | 7.250 | 9,389,158 | +0.12(+1.69%) |
Aug 22, 2014 | 7.194 | 7.202 | 7.077 | 7.129 | 10,272,641 | -0.14(-1.90%) |
Aug 21, 2014 | 7.215 | 7.284 | 7.170 | 7.267 | 19,794,346 | +0.09(+1.26%) |
Aug 20, 2014 | 7.146 | 7.198 | 7.112 | 7.176 | 15,564,671 | +0.03(+0.36%) |
Aug 19, 2014 | 6.939 | 7.189 | 6.896 | 7.150 | 20,606,046 | +0.20(+2.85%) |
Aug 18, 2014 | 6.935 | 6.965 | 6.859 | 6.952 | 13,098,657 | +0.10(+1.51%) |
Aug 15, 2014 | 6.857 | 6.862 | 6.737 | 6.849 | 15,518,985 | +0.10(+1.53%) |
Aug 14, 2014 | 6.586 | 6.750 | 6.581 | 6.745 | 16,664,718 | +0.19(+2.83%) |
Aug 13, 2014 | 6.650 | 6.732 | 6.456 | 6.560 | 28,307,428 | -0.04(-0.59%) |
Aug 12, 2014 | 6.538 | 6.631 | 6.517 | 6.599 | 11,745,004 | +0.00(+0.07%) |
Aug 11, 2014 | 6.465 | 6.599 | 6.426 | 6.594 | 13,105,330 | +0.19(+3.03%) |
Aug 08, 2014 | 6.448 | 6.469 | 6.334 | 6.400 | 16,622,730 | -0.11(-1.66%) |
Aug 07, 2014 | 6.681 | 6.681 | 6.463 | 6.508 | 14,241,074 | -0.16(-2.39%) |
Aug 06, 2014 | 6.612 | 6.771 | 6.564 | 6.668 | 13,872,451 | +0.03(+0.39%) |
Aug 05, 2014 | 6.724 | 6.775 | 6.625 | 6.642 | 10,686,143 | -0.07(-1.03%) |
Aug 04, 2014 | 6.698 | 6.724 | 6.590 | 6.711 | 15,342,039 | +0.06(+0.90%) |
Aug 01, 2014 | 6.621 | 6.707 | 6.539 | 6.651 | 15,718,047 | +0.07(+1.05%) |
Jul 31, 2014 | 6.608 | 6.668 | 6.500 | 6.582 | 18,969,938 | -0.09(-1.42%) |
Jul 30, 2014 | 6.758 | 6.791 | 6.634 | 6.677 | 12,383,538 | -0.07(-1.02%) |
Jul 29, 2014 | 6.722 | 6.931 | 6.711 | 6.746 | 10,542,118 | -0.03(-0.44%) |
Jul 28, 2014 | 6.823 | 6.836 | 6.733 | 6.776 | 10,731,855 | -0.05(-0.76%) |
Jul 25, 2014 | 6.888 | 6.905 | 6.789 | 6.827 | 15,450,088 | -0.06(-0.88%) |
Jul 24, 2014 | 6.793 | 6.918 | 6.771 | 6.888 | 15,214,953 | +0.07(+1.07%) |
Jul 23, 2014 | 6.728 | 6.819 | 6.724 | 6.814 | 13,955,833 | -0.04(-0.63%) |
Jul 22, 2014 | 6.836 | 6.870 | 6.767 | 6.858 | 13,483,249 | +0.03(+0.51%) |
Jul 21, 2014 | 6.724 | 6.858 | 6.690 | 6.823 | 13,993,231 | +0.11(+1.67%) |
Jul 18, 2014 | 6.612 | 6.780 | 6.590 | 6.711 | 14,217,206 | +0.35(+5.48%) |
Jul 17, 2014 | 6.466 | 6.547 | 6.332 | 6.362 | 12,819,667 | -0.12(-1.80%) |
Jul 16, 2014 | 6.642 | 6.681 | 6.422 | 6.478 | 19,223,502 | -0.21(-3.16%) |
Jul 15, 2014 | 6.659 | 6.724 | 6.603 | 6.690 | 15,509,735 | +0.01(+0.19%) |
Jul 14, 2014 | 6.491 | 6.685 | 6.478 | 6.677 | 16,758,742 | +0.27(+4.17%) |
Jul 11, 2014 | 6.354 | 6.427 | 6.280 | 6.410 | 13,179,271 | +0.05(+0.74%) |
Jul 10, 2014 | 6.263 | 6.397 | 6.190 | 6.362 | 22,034,976 | +0.07(+1.16%) |
Jul 09, 2014 | 6.203 | 6.476 | 6.186 | 6.289 | 25,290,378 | +0.08(+1.32%) |
Jul 08, 2014 | 6.302 | 6.302 | 6.198 | 6.207 | 9,518,444 | -0.04(-0.62%) |
Jul 07, 2014 | 6.263 | 6.285 | 6.198 | 6.246 | 9,341,573 | -0.06(-0.89%) |
Jul 03, 2014 | 6.134 | 6.302 | 6.302 | 6.302 | 13,988,207 | +0.15(+2.45%) |
Jul 02, 2014 | 6.250 | 6.280 | 6.134 | 6.151 | 14,046,863 | -0.12(-1.86%) |
Jul 01, 2014 | 6.268 | 6.371 | 6.225 | 6.268 | 15,273,582 | +0.02(+0.28%) |
Jun 30, 2014 | 6.350 | 6.369 | 6.214 | 6.251 | 13,940,515 | -0.09(-1.49%) |
Jun 27, 2014 | 6.418 | 6.453 | 6.289 | 6.345 | 10,913,769 | -0.07(-1.14%) |
Jun 26, 2014 | 6.444 | 6.453 | 6.350 | 6.418 | 10,610,761 | -0.01(-0.13%) |
Jun 25, 2014 | 6.677 | 6.690 | 6.414 | 6.427 | 13,949,726 | -0.19(-2.85%) |
Jun 24, 2014 | 6.539 | 6.675 | 6.526 | 6.616 | 23,844,570 | +0.05(+0.72%) |
Jun 23, 2014 | 6.564 | 6.590 | 6.464 | 6.568 | 9,325,092 | -0.01(-0.20%) |
Jun 20, 2014 | 6.521 | 6.598 | 6.474 | 6.581 | 12,089,486 | +0.05(+0.79%) |
Jun 19, 2014 | 6.539 | 6.646 | 6.487 | 6.530 | 10,009,757 | -0.04(-0.65%) |
Jun 18, 2014 | 6.397 | 6.577 | 6.312 | 6.573 | 16,919,438 | +0.18(+2.81%) |
Jun 17, 2014 | 6.457 | 6.466 | 6.355 | 6.393 | 9,769,190 | -0.15(-2.23%) |
Jun 16, 2014 | 6.543 | 6.556 | 6.474 | 6.539 | 10,026,421 | -0.02(-0.33%) |
Jun 13, 2014 | 6.547 | 6.588 | 6.513 | 6.560 | 11,154,816 | +0.03(+0.39%) |
Jun 12, 2014 | 6.577 | 6.596 | 6.506 | 6.534 | 11,185,650 | -0.05(-0.78%) |
Jun 11, 2014 | 6.513 | 6.607 | 6.462 | 6.586 | 19,375,708 | +0.17(+2.67%) |
Jun 10, 2014 | 6.384 | 6.462 | 6.286 | 6.414 | 16,714,734 | +0.27(+4.39%) |
Jun 06, 2014 | 6.102 | 6.171 | 6.043 | 6.145 | 30,012,014 | +0.29(+4.89%) |
Jun 05, 2014 | 5.931 | 5.935 | 5.847 | 5.858 | 11,221,767 | +0.03(+0.59%) |
Jun 04, 2014 | 5.905 | 5.910 | 5.815 | 5.824 | 15,912,462 | -0.09(-1.59%) |
Jun 03, 2014 | 5.905 | 5.931 | 5.871 | 5.918 | 15,330,012 | +0.03(+0.43%) |