Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.828 | 6.818 | 6.818 | 6.818 | 221,947 | +0.02(+0.29%) |
Aug 28, 2014 | 6.783 | 6.803 | 6.764 | 6.798 | 160,451 | +0.01(+0.14%) |
Aug 27, 2014 | 6.793 | 6.823 | 6.788 | 6.788 | 284,178 | +0.00(+0.00%) |
Aug 26, 2014 | 6.764 | 6.793 | 6.764 | 6.788 | 304,226 | +0.03(+0.44%) |
Aug 25, 2014 | 6.744 | 6.779 | 6.744 | 6.759 | 170,380 | +0.04(+0.59%) |
Aug 22, 2014 | 6.725 | 6.759 | 6.725 | 6.720 | 177,503 | -0.01(-0.15%) |
Aug 21, 2014 | 6.705 | 6.764 | 6.700 | 6.729 | 244,866 | +0.04(+0.59%) |
Aug 20, 2014 | 6.744 | 6.783 | 6.661 | 6.690 | 440,097 | -0.05(-0.67%) |
Aug 19, 2014 | 6.667 | 6.745 | 6.653 | 6.736 | 339,567 | +0.10(+1.47%) |
Aug 18, 2014 | 6.653 | 6.672 | 6.633 | 6.638 | 194,393 | +0.03(+0.44%) |
Aug 15, 2014 | 6.579 | 6.613 | 6.569 | 6.609 | 365,712 | +0.05(+0.82%) |
Aug 14, 2014 | 6.506 | 6.565 | 6.506 | 6.555 | 172,382 | +0.05(+0.75%) |
Aug 13, 2014 | 6.521 | 6.526 | 6.477 | 6.506 | 605,570 | +0.01(+0.23%) |
Aug 12, 2014 | 6.540 | 6.565 | 6.491 | 6.491 | 290,906 | -0.05(-0.82%) |
Aug 11, 2014 | 6.521 | 6.560 | 6.517 | 6.545 | 209,013 | +0.06(+0.98%) |
Aug 08, 2014 | 6.423 | 6.467 | 6.408 | 6.482 | 218,293 | +0.08(+1.30%) |
Aug 07, 2014 | 6.413 | 6.438 | 6.394 | 6.399 | 217,265 | +0.01(+0.15%) |
Aug 06, 2014 | 6.413 | 6.433 | 6.364 | 6.389 | 284,162 | -0.03(-0.53%) |
Aug 05, 2014 | 6.447 | 6.472 | 6.408 | 6.423 | 300,875 | -0.04(-0.60%) |
Aug 04, 2014 | 6.516 | 6.521 | 6.438 | 6.462 | 373,656 | -0.02(-0.38%) |
Aug 01, 2014 | 6.491 | 6.530 | 6.467 | 6.486 | 298,009 | -0.02(-0.30%) |
Jul 31, 2014 | 6.643 | 6.657 | 6.506 | 6.506 | 461,855 | -0.16(-2.42%) |
Jul 30, 2014 | 6.740 | 6.750 | 6.666 | 6.667 | 245,938 | -0.06(-0.87%) |
Jul 29, 2014 | 6.731 | 6.750 | 6.701 | 6.726 | 300,785 | +0.01(+0.15%) |
Jul 28, 2014 | 6.726 | 6.736 | 6.706 | 6.716 | 176,351 | +0.00(+0.05%) |
Jul 25, 2014 | 6.711 | 6.721 | 6.696 | 6.713 | 129,529 | +0.00(+0.02%) |
Jul 24, 2014 | 6.711 | 6.716 | 6.687 | 6.711 | 181,337 | +0.01(+0.22%) |
Jul 23, 2014 | 6.662 | 6.708 | 6.662 | 6.696 | 255,039 | +0.06(+0.88%) |
Jul 22, 2014 | 6.692 | 6.711 | 6.638 | 6.638 | 308,268 | -0.03(-0.38%) |
Jul 21, 2014 | 6.654 | 6.683 | 6.644 | 6.664 | 222,374 | +0.01(+0.15%) |
Jul 18, 2014 | 6.639 | 6.664 | 6.625 | 6.654 | 210,176 | +0.04(+0.59%) |
Jul 17, 2014 | 6.654 | 6.688 | 6.615 | 6.615 | 348,625 | -0.07(-1.02%) |
Jul 16, 2014 | 6.697 | 6.697 | 6.668 | 6.683 | 241,501 | +0.02(+0.29%) |
Jul 15, 2014 | 6.697 | 6.697 | 6.659 | 6.664 | 309,851 | -0.03(-0.51%) |
Jul 14, 2014 | 6.644 | 6.731 | 6.625 | 6.697 | 451,968 | +0.09(+1.32%) |
Jul 11, 2014 | 6.600 | 6.639 | 6.600 | 6.610 | 162,146 | -0.01(-0.15%) |
Jul 10, 2014 | 6.562 | 6.630 | 6.547 | 6.620 | 292,434 | +0.03(+0.44%) |
Jul 09, 2014 | 6.576 | 6.605 | 6.576 | 6.591 | 292,422 | +0.01(+0.15%) |
Jul 08, 2014 | 6.615 | 6.615 | 6.547 | 6.581 | 308,704 | -0.03(-0.51%) |
Jul 07, 2014 | 6.576 | 6.622 | 6.566 | 6.615 | 355,598 | +0.04(+0.59%) |
Jul 03, 2014 | 6.552 | 6.576 | 6.576 | 6.576 | 156,595 | +0.04(+0.59%) |
Jul 02, 2014 | 6.566 | 6.571 | 6.528 | 6.537 | 271,605 | -0.02(-0.30%) |
Jul 01, 2014 | 6.557 | 6.562 | 6.552 | 6.557 | 219,809 | +0.02(+0.37%) |
Jun 30, 2014 | 6.557 | 6.566 | 6.532 | 6.532 | 454,530 | -0.03(-0.52%) |
Jun 27, 2014 | 6.562 | 6.576 | 6.557 | 6.566 | 238,670 | -0.02(-0.29%) |
Jun 26, 2014 | 6.547 | 6.596 | 6.523 | 6.586 | 259,879 | +0.04(+0.67%) |
Jun 25, 2014 | 6.528 | 6.547 | 6.513 | 6.542 | 189,652 | +0.00(+0.07%) |
Jun 24, 2014 | 6.503 | 6.552 | 6.503 | 6.537 | 237,659 | +0.03(+0.45%) |
Jun 23, 2014 | 6.532 | 6.566 | 6.508 | 6.508 | 277,741 | -0.03(-0.45%) |
Jun 20, 2014 | 6.571 | 6.586 | 6.528 | 6.537 | 251,311 | -0.04(-0.59%) |
Jun 19, 2014 | 6.552 | 6.586 | 6.547 | 6.576 | 239,836 | +0.02(+0.28%) |
Jun 18, 2014 | 6.519 | 6.558 | 6.500 | 6.558 | 235,394 | +0.03(+0.52%) |
Jun 17, 2014 | 6.481 | 6.534 | 6.476 | 6.524 | 162,300 | +0.05(+0.74%) |
Jun 16, 2014 | 6.519 | 6.529 | 6.462 | 6.476 | 244,419 | -0.06(-0.96%) |
Jun 13, 2014 | 6.495 | 6.543 | 6.471 | 6.539 | 272,878 | +0.07(+1.04%) |
Jun 12, 2014 | 6.524 | 6.524 | 6.462 | 6.471 | 209,320 | -0.05(-0.74%) |
Jun 11, 2014 | 6.510 | 6.534 | 6.500 | 6.519 | 312,127 | +0.00(+0.00%) |
Jun 10, 2014 | 6.500 | 6.519 | 6.486 | 6.519 | 301,752 | -0.01(-0.15%) |
Jun 06, 2014 | 6.524 | 6.534 | 6.486 | 6.529 | 270,786 | +0.00(+0.00%) |
Jun 05, 2014 | 6.500 | 6.543 | 6.495 | 6.529 | 221,935 | +0.03(+0.45%) |
Jun 04, 2014 | 6.505 | 6.515 | 6.476 | 6.500 | 225,004 | -0.02(-0.30%) |
Jun 03, 2014 | 6.505 | 6.519 | 6.486 | 6.519 | 262,752 | -0.00(-0.07%) |