Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.232 | 6.271 | 6.198 | 6.198 | 2,451,967 | -0.08(-1.26%) |
Jul 30, 2014 | 6.362 | 6.385 | 6.243 | 6.277 | 1,910,299 | -0.08(-1.25%) |
Jul 29, 2014 | 6.402 | 6.402 | 6.345 | 6.356 | 1,562,172 | -0.05(-0.80%) |
Jul 28, 2014 | 6.373 | 6.424 | 6.371 | 6.407 | 1,441,199 | +0.03(+0.44%) |
Jul 25, 2014 | 6.351 | 6.390 | 6.328 | 6.379 | 1,922,368 | +0.01(+0.09%) |
Jul 24, 2014 | 6.413 | 6.441 | 6.356 | 6.373 | 2,120,622 | -0.03(-0.53%) |
Jul 23, 2014 | 6.368 | 6.424 | 6.345 | 6.407 | 1,942,787 | +0.06(+0.98%) |
Jul 22, 2014 | 6.356 | 6.385 | 6.322 | 6.345 | 1,425,679 | +0.02(+0.27%) |
Jul 21, 2014 | 6.328 | 6.351 | 6.300 | 6.328 | 1,018,287 | -0.03(-0.45%) |
Jul 18, 2014 | 6.283 | 6.368 | 6.277 | 6.356 | 1,575,450 | +0.06(+0.99%) |
Jul 17, 2014 | 6.356 | 6.365 | 6.288 | 6.294 | 1,455,885 | -0.08(-1.24%) |
Jul 16, 2014 | 6.351 | 6.396 | 6.322 | 6.373 | 1,723,153 | +0.03(+0.54%) |
Jul 15, 2014 | 6.351 | 6.379 | 6.305 | 6.339 | 2,230,967 | -0.01(-0.09%) |
Jul 14, 2014 | 6.294 | 6.356 | 6.280 | 6.345 | 2,030,335 | +0.06(+0.90%) |
Jul 11, 2014 | 6.294 | 6.305 | 6.254 | 6.288 | 1,505,193 | +0.00(+0.00%) |
Jul 10, 2014 | 6.226 | 6.334 | 6.209 | 6.288 | 3,461,302 | +0.02(+0.36%) |
Jul 09, 2014 | 6.334 | 6.345 | 6.254 | 6.266 | 3,486,424 | -0.07(-1.07%) |
Jul 08, 2014 | 6.260 | 6.373 | 6.254 | 6.334 | 2,908,199 | +0.07(+1.08%) |
Jul 07, 2014 | 6.305 | 6.334 | 6.254 | 6.266 | 2,196,712 | -0.06(-0.98%) |
Jul 03, 2014 | 6.334 | 6.328 | 6.328 | 6.328 | 1,256,265 | -0.01(-0.09%) |
Jul 02, 2014 | 6.339 | 6.351 | 6.266 | 6.334 | 3,006,221 | -0.02(-0.36%) |
Jul 01, 2014 | 6.271 | 6.362 | 6.226 | 6.356 | 2,761,689 | +0.12(+1.91%) |
Jun 30, 2014 | 6.254 | 6.288 | 6.209 | 6.237 | 4,389,969 | -0.01(-0.09%) |
Jun 27, 2014 | 6.283 | 6.354 | 6.235 | 6.243 | 11,718,844 | -0.06(-0.90%) |
Jun 26, 2014 | 6.356 | 6.368 | 6.294 | 6.300 | 2,960,498 | -0.05(-0.71%) |
Jun 25, 2014 | 6.345 | 6.362 | 6.306 | 6.345 | 2,005,712 | -0.01(-0.18%) |
Jun 24, 2014 | 6.373 | 6.390 | 6.339 | 6.356 | 2,552,029 | -0.03(-0.44%) |
Jun 23, 2014 | 6.423 | 6.445 | 6.367 | 6.384 | 1,792,303 | -0.03(-0.52%) |
Jun 20, 2014 | 6.367 | 6.423 | 6.362 | 6.418 | 5,053,462 | +0.05(+0.79%) |
Jun 19, 2014 | 6.384 | 6.398 | 6.351 | 6.367 | 2,660,874 | +0.00(+0.00%) |
Jun 18, 2014 | 6.312 | 6.401 | 6.278 | 6.367 | 2,573,873 | +0.06(+0.97%) |
Jun 17, 2014 | 6.328 | 6.362 | 6.289 | 6.306 | 3,051,149 | -0.02(-0.35%) |
Jun 16, 2014 | 6.334 | 6.376 | 6.295 | 6.328 | 3,180,996 | +0.01(+0.09%) |
Jun 13, 2014 | 6.339 | 6.373 | 6.278 | 6.323 | 2,714,796 | -0.01(-0.18%) |
Jun 12, 2014 | 6.328 | 6.362 | 6.272 | 6.334 | 5,516,261 | +0.01(+0.18%) |
Jun 11, 2014 | 6.345 | 6.395 | 6.300 | 6.323 | 7,423,347 | -0.03(-0.44%) |
Jun 10, 2014 | 6.429 | 6.429 | 6.317 | 6.351 | 3,339,403 | -0.13(-2.07%) |
Jun 06, 2014 | 6.507 | 6.507 | 6.451 | 6.485 | 2,068,739 | +0.01(+0.09%) |
Jun 05, 2014 | 6.395 | 6.485 | 6.359 | 6.479 | 3,343,642 | +0.11(+1.66%) |
Jun 04, 2014 | 6.356 | 6.384 | 6.334 | 6.373 | 2,014,514 | +0.01(+0.18%) |
Jun 03, 2014 | 6.367 | 6.390 | 6.334 | 6.362 | 3,400,243 | -0.02(-0.35%) |
Jun 02, 2014 | 6.328 | 6.418 | 6.328 | 6.384 | 2,935,536 | +0.05(+0.79%) |
May 30, 2014 | 6.328 | 6.345 | 6.300 | 6.334 | 3,145,886 | +0.02(+0.26%) |
May 29, 2014 | 6.367 | 6.381 | 6.317 | 6.317 | 5,021,078 | -0.03(-0.44%) |
May 28, 2014 | 6.306 | 6.367 | 6.272 | 6.345 | 4,696,881 | +0.02(+0.26%) |
May 27, 2014 | 6.245 | 6.345 | 6.239 | 6.328 | 3,426,011 | +0.12(+1.89%) |
May 23, 2014 | 6.150 | 6.211 | 6.211 | 6.211 | 2,450,855 | +0.04(+0.59%) |
May 22, 2014 | 6.200 | 6.200 | 6.144 | 6.175 | 3,703,915 | -0.03(-0.49%) |
May 21, 2014 | 6.250 | 6.256 | 6.172 | 6.206 | 2,026,990 | -0.04(-0.71%) |
May 20, 2014 | 6.228 | 6.267 | 6.200 | 6.250 | 3,432,491 | +0.04(+0.63%) |
May 19, 2014 | 6.278 | 6.278 | 6.200 | 6.211 | 3,969,145 | -0.06(-0.98%) |
May 16, 2014 | 6.245 | 6.289 | 6.200 | 6.272 | 2,435,977 | +0.02(+0.27%) |
May 15, 2014 | 6.261 | 6.272 | 6.178 | 6.256 | 4,576,018 | -0.02(-0.36%) |
May 14, 2014 | 6.278 | 6.323 | 6.233 | 6.278 | 3,339,910 | -0.01(-0.18%) |
May 13, 2014 | 6.306 | 6.351 | 6.261 | 6.289 | 3,015,649 | -0.01(-0.18%) |
May 12, 2014 | 6.261 | 6.345 | 6.233 | 6.300 | 2,996,953 | +0.04(+0.71%) |
May 09, 2014 | 6.200 | 6.261 | 6.178 | 6.256 | 2,345,796 | +0.03(+0.54%) |
May 08, 2014 | 6.083 | 6.233 | 6.038 | 6.222 | 3,639,913 | +0.11(+1.83%) |
May 07, 2014 | 5.999 | 6.111 | 5.977 | 6.111 | 2,815,887 | +0.13(+2.15%) |
May 06, 2014 | 6.027 | 6.033 | 5.954 | 5.982 | 3,083,569 | -0.06(-1.02%) |
May 05, 2014 | 6.016 | 6.077 | 5.993 | 6.044 | 1,514,059 | -0.01(-0.09%) |
May 02, 2014 | 6.038 | 6.066 | 5.971 | 6.049 | 2,634,647 | -0.01(-0.09%) |