Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.129 | 6.163 | 6.083 | 6.151 | 116,938,304 | +0.10(+1.59%) |
Oct 30, 2014 | 6.096 | 6.133 | 6.036 | 6.055 | 82,446,416 | -0.01(-0.17%) |
Oct 29, 2014 | 6.091 | 6.155 | 6.007 | 6.066 | 81,354,584 | -0.03(-0.45%) |
Oct 28, 2014 | 6.072 | 6.133 | 6.066 | 6.093 | 73,002,720 | +0.04(+0.68%) |
Oct 27, 2014 | 5.992 | 6.071 | 5.966 | 6.052 | 58,866,756 | +0.06(+1.06%) |
Oct 24, 2014 | 6.000 | 6.072 | 5.955 | 5.988 | 73,905,016 | -0.00(-0.03%) |
Oct 23, 2014 | 5.954 | 6.036 | 5.951 | 5.990 | 58,604,120 | +0.08(+1.30%) |
Oct 22, 2014 | 11.91 | 5.982 | 5.906 | 5.913 | 78,051,856 | -0.04(-0.72%) |
Oct 21, 2014 | 5.875 | 5.969 | 5.860 | 5.956 | 70,286,952 | +0.16(+2.72%) |
Oct 20, 2014 | 5.661 | 5.822 | 5.654 | 5.798 | 82,881,784 | -0.06(-1.00%) |
Oct 17, 2014 | 11.75 | 11.82 | 5.793 | 5.856 | 90,084,384 | +0.03(+0.47%) |
Oct 16, 2014 | 5.443 | 5.858 | 5.436 | 5.829 | 136,612,272 | +0.21(+3.66%) |
Oct 15, 2014 | 5.589 | 5.678 | 5.421 | 5.623 | 116,202,480 | +0.10(+1.74%) |
Oct 14, 2014 | 5.604 | 5.654 | 5.512 | 5.527 | 76,291,360 | -0.08(-1.38%) |
Oct 13, 2014 | 5.695 | 5.723 | 5.526 | 5.604 | 116,807,512 | -0.14(-2.42%) |
Oct 10, 2014 | 5.863 | 5.916 | 5.740 | 5.743 | 83,891,632 | -0.14(-2.39%) |
Oct 09, 2014 | 6.136 | 6.148 | 5.875 | 5.884 | 81,581,896 | -0.27(-4.45%) |
Oct 08, 2014 | 5.982 | 6.177 | 5.949 | 6.158 | 99,815,392 | +0.12(+1.99%) |
Oct 07, 2014 | 6.259 | 6.319 | 6.024 | 6.038 | 132,720,552 | -0.28(-4.48%) |
Oct 06, 2014 | 6.361 | 6.434 | 6.263 | 6.321 | 325,097,440 | +0.29(+4.74%) |
Oct 03, 2014 | 5.942 | 6.048 | 5.942 | 6.035 | 54,002,640 | +0.12(+2.00%) |
Oct 02, 2014 | 5.934 | 5.964 | 5.817 | 5.916 | 54,974,168 | -0.01(-0.12%) |
Oct 01, 2014 | 6.067 | 6.069 | 5.898 | 5.923 | 78,913,800 | -0.16(-2.59%) |
Sep 30, 2014 | 6.033 | 6.112 | 6.011 | 6.081 | 62,638,020 | +0.09(+1.43%) |
Sep 29, 2014 | 6.009 | 6.024 | 5.937 | 5.995 | 53,397,628 | -0.07(-1.13%) |
Sep 26, 2014 | 6.040 | 6.086 | 6.006 | 6.064 | 56,738,332 | +0.02(+0.28%) |
Sep 25, 2014 | 6.168 | 6.170 | 6.030 | 6.047 | 48,609,116 | -0.12(-1.89%) |
Sep 24, 2014 | 6.133 | 6.172 | 6.054 | 6.163 | 68,387,896 | +0.03(+0.45%) |
Sep 23, 2014 | 6.223 | 6.271 | 6.134 | 6.136 | 63,730,964 | -0.12(-1.86%) |
Sep 22, 2014 | 6.376 | 6.376 | 6.239 | 6.253 | 39,214,812 | -0.05(-0.87%) |
Sep 19, 2014 | 6.373 | 6.409 | 6.295 | 6.307 | 68,521,488 | -0.04(-0.59%) |
Sep 18, 2014 | 6.280 | 6.361 | 6.273 | 6.345 | 45,732,508 | +0.06(+0.93%) |
Sep 17, 2014 | 6.229 | 6.321 | 6.218 | 6.287 | 50,921,084 | +0.07(+1.13%) |
Sep 16, 2014 | 6.213 | 6.229 | 6.174 | 6.217 | 44,664,160 | +0.00(+0.03%) |
Sep 15, 2014 | 6.265 | 6.266 | 6.193 | 6.215 | 42,430,584 | -0.05(-0.85%) |
Sep 12, 2014 | 6.302 | 6.318 | 6.258 | 6.268 | 44,529,096 | -0.03(-0.54%) |
Sep 11, 2014 | 6.343 | 6.349 | 6.261 | 6.302 | 46,866,876 | -0.05(-0.73%) |
Sep 10, 2014 | 6.331 | 6.342 | 6.302 | 6.349 | 45,834,288 | +0.04(+0.65%) |
Sep 09, 2014 | 6.364 | 6.370 | 6.280 | 6.307 | 60,049,420 | -0.08(-1.31%) |
Sep 08, 2014 | 6.386 | 6.424 | 6.362 | 6.391 | 42,971,492 | -0.05(-0.80%) |
Sep 05, 2014 | 6.445 | 6.457 | 6.373 | 6.443 | 65,713,028 | -0.01(-0.21%) |
Sep 04, 2014 | 6.523 | 6.553 | 6.426 | 6.457 | 50,367,428 | -0.07(-1.08%) |
Sep 03, 2014 | 6.537 | 6.558 | 6.522 | 6.527 | 39,981,268 | +0.00(+0.05%) |
Sep 02, 2014 | 6.515 | 6.527 | 6.457 | 6.523 | 42,139,520 | +0.01(+0.13%) |
Aug 29, 2014 | 13.04 | 6.515 | 6.515 | 6.515 | 39,892,668 | +0.00(+0.03%) |
Aug 28, 2014 | 6.498 | 6.530 | 6.446 | 6.513 | 40,664,440 | -0.03(-0.45%) |
Aug 27, 2014 | 6.481 | 6.549 | 6.436 | 6.542 | 56,669,396 | +0.06(+0.87%) |
Aug 26, 2014 | 6.385 | 6.537 | 6.362 | 6.486 | 81,206,744 | +0.12(+1.83%) |
Aug 25, 2014 | 6.342 | 6.405 | 6.306 | 6.369 | 63,901,480 | +0.05(+0.84%) |
Aug 22, 2014 | 6.318 | 6.355 | 6.283 | 6.316 | 83,989,888 | -0.03(-0.43%) |
Aug 21, 2014 | 6.067 | 6.411 | 6.047 | 6.343 | 230,413,184 | +0.32(+5.35%) |
Aug 20, 2014 | 6.124 | 6.124 | 5.978 | 6.021 | 109,143,904 | -0.06(-1.01%) |
Aug 19, 2014 | 6.088 | 6.133 | 6.050 | 6.083 | 51,251,884 | +0.02(+0.40%) |
Aug 18, 2014 | 6.088 | 6.093 | 6.038 | 6.059 | 55,882,140 | +0.05(+0.77%) |
Aug 15, 2014 | 6.126 | 6.126 | 5.987 | 6.012 | 67,149,408 | -0.09(-1.46%) |
Aug 14, 2014 | 6.052 | 6.106 | 5.994 | 6.102 | 57,302,884 | +0.05(+0.82%) |
Aug 13, 2014 | 6.045 | 6.059 | 6.009 | 6.052 | 39,589,084 | +0.03(+0.51%) |
Aug 12, 2014 | 6.048 | 6.057 | 5.976 | 6.021 | 28,257,724 | -0.01(-0.23%) |
Aug 11, 2014 | 6.074 | 6.091 | 6.021 | 6.035 | 34,856,868 | +0.01(+0.09%) |
Aug 08, 2014 | 5.961 | 6.035 | 5.937 | 6.030 | 32,952,470 | +0.06(+1.01%) |
Aug 07, 2014 | 6.038 | 6.066 | 5.943 | 5.970 | 37,609,096 | -0.04(-0.63%) |
Aug 06, 2014 | 5.944 | 6.048 | 5.906 | 6.007 | 35,651,240 | -0.01(-0.09%) |
Aug 05, 2014 | 6.019 | 6.057 | 5.970 | 6.012 | 32,903,276 | -0.04(-0.74%) |
Aug 04, 2014 | 6.048 | 6.078 | 6.000 | 6.057 | 37,276,608 | +0.02(+0.40%) |