Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.129 | 6.163 | 6.082 | 6.151 | 116,946,736 | +0.10(+1.59%) |
Oct 30, 2014 | 6.096 | 6.132 | 6.036 | 6.055 | 82,452,360 | -0.01(-0.17%) |
Oct 29, 2014 | 6.091 | 6.154 | 6.007 | 6.065 | 81,360,448 | -0.03(-0.45%) |
Oct 28, 2014 | 6.072 | 6.132 | 6.065 | 6.093 | 73,007,984 | +0.04(+0.68%) |
Oct 27, 2014 | 5.991 | 6.070 | 5.966 | 6.051 | 58,870,996 | +0.06(+1.06%) |
Oct 24, 2014 | 6.000 | 6.072 | 5.955 | 5.988 | 73,910,344 | -0.00(-0.03%) |
Oct 23, 2014 | 5.954 | 6.036 | 5.950 | 5.990 | 58,608,344 | +0.08(+1.30%) |
Oct 22, 2014 | 11.91 | 5.982 | 5.906 | 5.913 | 78,057,480 | -0.04(-0.72%) |
Oct 21, 2014 | 5.875 | 5.968 | 5.859 | 5.955 | 70,292,016 | +0.16(+2.72%) |
Oct 20, 2014 | 5.661 | 5.822 | 5.654 | 5.798 | 82,887,760 | -0.06(-1.00%) |
Oct 17, 2014 | 11.75 | 11.82 | 5.793 | 5.856 | 90,090,872 | +0.03(+0.47%) |
Oct 16, 2014 | 5.443 | 5.858 | 5.436 | 5.829 | 136,622,128 | +0.21(+3.66%) |
Oct 15, 2014 | 5.589 | 5.678 | 5.421 | 5.623 | 116,210,856 | +0.10(+1.74%) |
Oct 14, 2014 | 5.604 | 5.654 | 5.511 | 5.527 | 76,296,864 | -0.08(-1.38%) |
Oct 13, 2014 | 5.695 | 5.722 | 5.525 | 5.604 | 116,815,928 | -0.14(-2.42%) |
Oct 10, 2014 | 5.863 | 5.916 | 5.739 | 5.743 | 83,897,672 | -0.14(-2.39%) |
Oct 09, 2014 | 6.135 | 6.147 | 5.875 | 5.883 | 81,587,776 | -0.27(-4.45%) |
Oct 08, 2014 | 5.981 | 6.177 | 5.949 | 6.158 | 99,822,584 | +0.12(+1.99%) |
Oct 07, 2014 | 6.259 | 6.319 | 6.024 | 6.038 | 132,730,112 | -0.28(-4.48%) |
Oct 06, 2014 | 6.360 | 6.434 | 6.262 | 6.321 | 325,120,864 | +0.29(+4.74%) |
Oct 03, 2014 | 5.942 | 6.048 | 5.942 | 6.034 | 54,006,532 | +0.12(+2.00%) |
Oct 02, 2014 | 5.933 | 5.964 | 5.817 | 5.916 | 54,978,128 | -0.01(-0.12%) |
Oct 01, 2014 | 6.067 | 6.069 | 5.897 | 5.923 | 78,919,488 | -0.16(-2.59%) |
Sep 30, 2014 | 6.033 | 6.111 | 6.010 | 6.081 | 62,642,532 | +0.09(+1.43%) |
Sep 29, 2014 | 6.009 | 6.024 | 5.937 | 5.995 | 53,401,476 | -0.07(-1.13%) |
Sep 26, 2014 | 6.039 | 6.086 | 6.005 | 6.063 | 56,742,424 | +0.02(+0.28%) |
Sep 25, 2014 | 6.168 | 6.170 | 6.029 | 6.046 | 48,612,616 | -0.12(-1.89%) |
Sep 24, 2014 | 6.132 | 6.171 | 6.053 | 6.163 | 68,392,824 | +0.03(+0.45%) |
Sep 23, 2014 | 6.223 | 6.271 | 6.134 | 6.135 | 63,735,556 | -0.12(-1.86%) |
Sep 22, 2014 | 6.375 | 6.375 | 6.238 | 6.252 | 39,217,640 | -0.05(-0.87%) |
Sep 19, 2014 | 6.372 | 6.408 | 6.295 | 6.307 | 68,526,424 | -0.04(-0.59%) |
Sep 18, 2014 | 6.279 | 6.361 | 6.273 | 6.345 | 45,735,800 | +0.06(+0.93%) |
Sep 17, 2014 | 6.228 | 6.321 | 6.218 | 6.286 | 50,924,752 | +0.07(+1.13%) |
Sep 16, 2014 | 6.213 | 6.228 | 6.173 | 6.216 | 44,667,380 | +0.00(+0.03%) |
Sep 15, 2014 | 6.264 | 6.266 | 6.193 | 6.214 | 42,433,640 | -0.05(-0.85%) |
Sep 12, 2014 | 6.302 | 6.317 | 6.257 | 6.267 | 44,532,304 | -0.03(-0.54%) |
Sep 11, 2014 | 6.343 | 6.348 | 6.261 | 6.302 | 46,870,252 | -0.05(-0.73%) |
Sep 10, 2014 | 6.331 | 6.341 | 6.302 | 6.348 | 45,837,592 | +0.04(+0.65%) |
Sep 09, 2014 | 6.363 | 6.369 | 6.279 | 6.307 | 60,053,748 | -0.08(-1.31%) |
Sep 08, 2014 | 6.386 | 6.423 | 6.362 | 6.391 | 42,974,592 | -0.05(-0.80%) |
Sep 05, 2014 | 6.444 | 6.456 | 6.373 | 6.442 | 65,717,760 | -0.01(-0.21%) |
Sep 04, 2014 | 6.523 | 6.552 | 6.425 | 6.456 | 50,371,060 | -0.07(-1.08%) |
Sep 03, 2014 | 6.537 | 6.557 | 6.521 | 6.526 | 39,984,148 | +0.00(+0.05%) |
Sep 02, 2014 | 6.514 | 6.526 | 6.456 | 6.523 | 42,142,556 | +0.01(+0.13%) |
Aug 29, 2014 | 13.04 | 6.514 | 6.514 | 6.514 | 39,895,540 | +0.00(+0.03%) |
Aug 28, 2014 | 6.497 | 6.530 | 6.446 | 6.513 | 40,667,372 | -0.03(-0.45%) |
Aug 27, 2014 | 6.480 | 6.549 | 6.435 | 6.542 | 56,673,480 | +0.06(+0.87%) |
Aug 26, 2014 | 6.384 | 6.537 | 6.362 | 6.485 | 81,212,600 | +0.12(+1.83%) |
Aug 25, 2014 | 6.341 | 6.405 | 6.305 | 6.369 | 63,906,084 | +0.05(+0.84%) |
Aug 22, 2014 | 6.317 | 6.355 | 6.283 | 6.315 | 83,995,944 | -0.03(-0.43%) |
Aug 21, 2014 | 6.067 | 6.411 | 6.046 | 6.343 | 230,429,776 | +0.32(+5.35%) |
Aug 20, 2014 | 6.123 | 6.123 | 5.978 | 6.021 | 109,151,768 | -0.06(-1.01%) |
Aug 19, 2014 | 6.087 | 6.132 | 6.050 | 6.082 | 51,255,576 | +0.02(+0.40%) |
Aug 18, 2014 | 6.087 | 6.093 | 6.038 | 6.058 | 55,886,168 | +0.05(+0.77%) |
Aug 15, 2014 | 6.125 | 6.125 | 5.986 | 6.012 | 67,154,248 | -0.09(-1.46%) |
Aug 14, 2014 | 6.051 | 6.105 | 5.993 | 6.101 | 57,307,012 | +0.05(+0.82%) |
Aug 13, 2014 | 6.045 | 6.058 | 6.009 | 6.051 | 39,591,936 | +0.03(+0.51%) |
Aug 12, 2014 | 6.048 | 6.057 | 5.976 | 6.021 | 28,259,760 | -0.01(-0.23%) |
Aug 11, 2014 | 6.074 | 6.091 | 6.021 | 6.034 | 34,859,380 | +0.01(+0.09%) |
Aug 08, 2014 | 5.961 | 6.034 | 5.937 | 6.029 | 32,954,844 | +0.06(+1.01%) |
Aug 07, 2014 | 6.038 | 6.065 | 5.942 | 5.969 | 37,611,808 | -0.04(-0.63%) |
Aug 06, 2014 | 5.943 | 6.048 | 5.906 | 6.007 | 35,653,808 | -0.01(-0.09%) |
Aug 05, 2014 | 6.019 | 6.057 | 5.969 | 6.012 | 32,905,646 | -0.04(-0.74%) |
Aug 04, 2014 | 6.048 | 6.077 | 6.000 | 6.057 | 37,279,292 | +0.02(+0.40%) |