Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.230 | 6.280 | 6.280 | 6.280 | 312,900 | +0.06(+0.96%) |
Aug 28, 2014 | 6.290 | 6.317 | 6.170 | 6.220 | 298,430 | -0.12(-1.89%) |
Aug 27, 2014 | 6.350 | 6.375 | 6.301 | 6.340 | 250,268 | +0.01(+0.16%) |
Aug 26, 2014 | 6.300 | 6.330 | 6.260 | 6.330 | 608,421 | +0.06(+0.96%) |
Aug 25, 2014 | 6.200 | 6.290 | 6.150 | 6.270 | 573,721 | +0.11(+1.79%) |
Aug 22, 2014 | 6.090 | 6.200 | 5.960 | 6.160 | 1,047,161 | +0.06(+0.98%) |
Aug 21, 2014 | 5.990 | 6.110 | 5.900 | 6.100 | 831,742 | +0.11(+1.84%) |
Aug 20, 2014 | 6.140 | 6.140 | 5.960 | 5.990 | 809,304 | -0.16(-2.60%) |
Aug 19, 2014 | 6.200 | 6.210 | 6.120 | 6.150 | 508,346 | -0.04(-0.65%) |
Aug 18, 2014 | 6.300 | 6.340 | 6.180 | 6.190 | 396,000 | -0.06(-0.96%) |
Aug 15, 2014 | 6.350 | 6.360 | 6.200 | 6.250 | 485,600 | -0.01(-0.16%) |
Aug 14, 2014 | 6.400 | 6.440 | 6.260 | 6.260 | 392,320 | -0.10(-1.57%) |
Aug 13, 2014 | 6.370 | 6.430 | 6.270 | 6.360 | 559,485 | +0.02(+0.32%) |
Aug 12, 2014 | 6.310 | 6.360 | 6.280 | 6.340 | 451,294 | -0.01(-0.16%) |
Aug 11, 2014 | 6.320 | 6.430 | 6.260 | 6.350 | 569,227 | +0.07(+1.11%) |
Aug 08, 2014 | 6.270 | 6.310 | 6.180 | 6.280 | 764,153 | -0.04(-0.63%) |
Aug 07, 2014 | 6.580 | 6.607 | 6.310 | 6.320 | 992,166 | -0.24(-3.66%) |
Aug 06, 2014 | 6.310 | 6.860 | 6.150 | 6.560 | 1,623,843 | +0.51(+8.43%) |
Aug 05, 2014 | 6.120 | 6.160 | 5.941 | 6.050 | 480,879 | -0.11(-1.79%) |
Aug 04, 2014 | 6.070 | 6.180 | 5.900 | 6.160 | 519,717 | +0.11(+1.82%) |
Aug 01, 2014 | 6.180 | 6.180 | 5.990 | 6.050 | 708,918 | -0.13(-2.10%) |
Jul 31, 2014 | 6.200 | 6.280 | 6.020 | 6.180 | 1,038,572 | -0.09(-1.44%) |
Jul 30, 2014 | 6.330 | 6.340 | 6.200 | 6.270 | 439,863 | +0.00(+0.00%) |
Jul 29, 2014 | 6.220 | 6.330 | 6.200 | 6.270 | 253,578 | +0.05(+0.80%) |
Jul 28, 2014 | 6.290 | 6.300 | 6.160 | 6.220 | 423,035 | -0.06(-0.96%) |
Jul 25, 2014 | 6.270 | 6.360 | 6.230 | 6.280 | 455,301 | -0.04(-0.63%) |
Jul 24, 2014 | 6.400 | 6.430 | 6.290 | 6.320 | 453,827 | -0.08(-1.25%) |
Jul 23, 2014 | 6.460 | 6.514 | 6.360 | 6.400 | 274,126 | -0.08(-1.23%) |
Jul 22, 2014 | 6.400 | 6.530 | 6.390 | 6.480 | 307,925 | +0.14(+2.21%) |
Jul 21, 2014 | 6.360 | 6.360 | 6.270 | 6.340 | 289,781 | -0.04(-0.63%) |
Jul 18, 2014 | 6.280 | 6.458 | 6.260 | 6.380 | 516,837 | +0.10(+1.59%) |
Jul 17, 2014 | 6.440 | 6.530 | 6.260 | 6.280 | 759,744 | -0.23(-3.53%) |
Jul 16, 2014 | 6.440 | 6.520 | 6.360 | 6.510 | 680,057 | +0.11(+1.72%) |
Jul 15, 2014 | 6.550 | 6.600 | 6.360 | 6.400 | 492,730 | -0.17(-2.59%) |
Jul 14, 2014 | 6.440 | 6.640 | 6.440 | 6.570 | 375,657 | +0.18(+2.82%) |
Jul 11, 2014 | 6.460 | 6.475 | 6.330 | 6.390 | 572,453 | -0.07(-1.08%) |
Jul 10, 2014 | 6.510 | 6.530 | 6.360 | 6.460 | 696,663 | -0.19(-2.86%) |
Jul 09, 2014 | 6.630 | 6.710 | 6.570 | 6.650 | 464,613 | +0.03(+0.45%) |
Jul 08, 2014 | 6.700 | 6.710 | 6.490 | 6.620 | 680,764 | -0.10(-1.49%) |
Jul 07, 2014 | 6.960 | 6.960 | 6.670 | 6.720 | 597,488 | -0.25(-3.59%) |
Jul 03, 2014 | 6.930 | 6.970 | 6.970 | 6.970 | 526,300 | +0.04(+0.58%) |
Jul 02, 2014 | 6.970 | 7.000 | 6.790 | 6.930 | 945,317 | +0.22(+3.28%) |
Jul 01, 2014 | 6.610 | 6.750 | 6.550 | 6.710 | 723,050 | +0.19(+2.91%) |
Jun 30, 2014 | 6.610 | 6.660 | 6.470 | 6.520 | 956,393 | -0.10(-1.51%) |
Jun 27, 2014 | 6.540 | 6.620 | 6.510 | 6.620 | 656,990 | +0.06(+0.91%) |
Jun 26, 2014 | 6.630 | 6.650 | 6.510 | 6.560 | 418,363 | -0.05(-0.76%) |
Jun 25, 2014 | 6.520 | 6.670 | 6.410 | 6.610 | 940,398 | +0.08(+1.23%) |
Jun 24, 2014 | 6.880 | 6.910 | 6.510 | 6.530 | 786,841 | -0.35(-5.09%) |
Jun 23, 2014 | 6.960 | 6.997 | 6.800 | 6.880 | 531,024 | -0.09(-1.29%) |
Jun 20, 2014 | 7.030 | 7.100 | 6.940 | 6.970 | 1,197,535 | -0.03(-0.43%) |
Jun 19, 2014 | 7.020 | 7.090 | 6.920 | 7.000 | 458,547 | +0.00(+0.00%) |
Jun 18, 2014 | 7.030 | 7.080 | 6.910 | 7.000 | 518,624 | -0.03(-0.43%) |
Jun 17, 2014 | 6.930 | 7.070 | 6.910 | 7.030 | 588,296 | +0.08(+1.15%) |
Jun 16, 2014 | 7.040 | 7.040 | 6.900 | 6.950 | 521,181 | -0.08(-1.14%) |
Jun 13, 2014 | 7.130 | 7.130 | 7.000 | 7.030 | 522,035 | -0.05(-0.71%) |
Jun 12, 2014 | 7.030 | 7.180 | 7.030 | 7.080 | 592,070 | +0.05(+0.71%) |
Jun 11, 2014 | 6.960 | 7.040 | 6.900 | 7.030 | 510,818 | +0.07(+1.01%) |
Jun 10, 2014 | 7.060 | 7.060 | 6.930 | 6.960 | 694,289 | +0.29(+4.35%) |
Jun 06, 2014 | 6.590 | 6.670 | 6.540 | 6.670 | 712,610 | +0.12(+1.83%) |
Jun 05, 2014 | 6.390 | 6.550 | 6.308 | 6.550 | 890,627 | +0.19(+2.99%) |
Jun 04, 2014 | 6.510 | 6.510 | 6.350 | 6.360 | 586,224 | -0.03(-0.47%) |
Jun 03, 2014 | 6.370 | 6.410 | 6.250 | 6.390 | 824,801 | +0.06(+0.95%) |