Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.030 | 6.080 | 5.910 | 5.930 | 30,141,828 | -0.07(-1.17%) |
Oct 30, 2014 | 6.100 | 6.110 | 5.970 | 6.000 | 31,508,156 | +0.00(+0.00%) |
Oct 29, 2014 | 6.045 | 6.090 | 5.980 | 6.000 | 17,349,012 | -0.04(-0.66%) |
Oct 28, 2014 | 6.100 | 6.190 | 6.000 | 6.040 | 33,264,612 | +0.00(+0.00%) |
Oct 27, 2014 | 6.090 | 6.110 | 6.010 | 6.040 | 9,300,274 | -0.04(-0.66%) |
Oct 24, 2014 | 6.130 | 6.140 | 6.040 | 6.080 | 10,993,093 | -0.01(-0.16%) |
Oct 23, 2014 | 6.100 | 6.180 | 6.060 | 6.090 | 14,043,072 | +0.03(+0.50%) |
Oct 22, 2014 | 6.270 | 6.300 | 6.040 | 6.060 | 19,730,252 | -0.18(-2.88%) |
Oct 21, 2014 | 6.140 | 6.270 | 6.120 | 6.240 | 17,437,296 | +0.14(+2.30%) |
Oct 20, 2014 | 6.000 | 6.150 | 6.000 | 6.100 | 10,771,817 | +0.07(+1.16%) |
Oct 17, 2014 | 6.000 | 6.080 | 5.981 | 6.030 | 19,864,680 | +0.09(+1.52%) |
Oct 16, 2014 | 5.920 | 6.120 | 5.920 | 5.940 | 26,987,668 | -0.17(-2.78%) |
Oct 15, 2014 | 5.990 | 6.120 | 5.830 | 6.110 | 20,419,468 | +0.07(+1.16%) |
Oct 14, 2014 | 5.840 | 6.090 | 5.830 | 6.040 | 23,116,368 | +0.14(+2.37%) |
Oct 13, 2014 | 5.770 | 6.040 | 5.770 | 5.900 | 23,797,708 | +0.10(+1.72%) |
Oct 10, 2014 | 5.920 | 5.980 | 5.710 | 5.800 | 20,462,048 | -0.18(-3.01%) |
Oct 09, 2014 | 6.060 | 6.155 | 5.950 | 5.980 | 19,244,184 | -0.09(-1.48%) |
Oct 08, 2014 | 5.970 | 6.090 | 5.810 | 6.070 | 25,374,926 | +0.03(+0.50%) |
Oct 07, 2014 | 5.930 | 6.120 | 5.880 | 6.040 | 15,247,793 | +0.04(+0.67%) |
Oct 06, 2014 | 6.280 | 6.330 | 5.970 | 6.000 | 28,110,844 | -0.25(-4.00%) |
Oct 03, 2014 | 6.270 | 6.310 | 6.140 | 6.250 | 20,725,428 | +0.00(+0.00%) |
Oct 02, 2014 | 6.250 | 6.320 | 6.150 | 6.250 | 19,926,222 | +0.00(+0.00%) |
Oct 01, 2014 | 6.390 | 6.450 | 6.230 | 6.250 | 19,948,080 | -0.09(-1.42%) |
Sep 30, 2014 | 6.350 | 6.460 | 6.300 | 6.340 | 14,600,270 | -0.01(-0.16%) |
Sep 29, 2014 | 6.330 | 6.430 | 6.300 | 6.350 | 11,169,279 | -0.07(-1.09%) |
Sep 26, 2014 | 6.410 | 6.480 | 6.260 | 6.420 | 22,994,508 | +0.03(+0.47%) |
Sep 25, 2014 | 6.690 | 6.690 | 6.340 | 6.390 | 22,822,012 | -0.25(-3.77%) |
Sep 24, 2014 | 6.710 | 6.780 | 6.610 | 6.640 | 12,487,834 | -0.03(-0.45%) |
Sep 23, 2014 | 6.690 | 6.750 | 6.560 | 6.670 | 16,190,327 | -0.13(-1.91%) |
Sep 22, 2014 | 6.840 | 6.860 | 6.720 | 6.800 | 16,726,173 | -0.08(-1.16%) |
Sep 19, 2014 | 6.860 | 6.980 | 6.810 | 6.880 | 25,873,120 | +0.03(+0.44%) |
Sep 18, 2014 | 6.690 | 6.870 | 6.600 | 6.850 | 20,245,564 | +0.16(+2.39%) |
Sep 17, 2014 | 6.750 | 6.820 | 6.590 | 6.690 | 21,501,528 | -0.08(-1.18%) |
Sep 16, 2014 | 6.840 | 6.870 | 6.630 | 6.770 | 35,806,880 | -0.17(-2.45%) |
Sep 15, 2014 | 7.030 | 7.030 | 6.860 | 6.940 | 31,781,708 | -0.06(-0.86%) |
Sep 12, 2014 | 6.870 | 7.150 | 6.870 | 7.000 | 99,785,112 | +0.43(+6.54%) |
Sep 11, 2014 | 6.070 | 6.700 | 5.970 | 6.570 | 79,397,368 | +0.42(+6.83%) |
Sep 10, 2014 | 5.810 | 6.380 | 5.710 | 6.150 | 54,988,764 | +0.38(+6.59%) |
Sep 09, 2014 | 5.800 | 5.920 | 5.750 | 5.770 | 17,701,900 | -0.01(-0.17%) |
Sep 08, 2014 | 5.890 | 5.930 | 5.770 | 5.780 | 9,500,469 | -0.11(-1.87%) |
Sep 05, 2014 | 5.750 | 6.030 | 5.750 | 5.890 | 39,989,496 | +0.12(+2.08%) |
Sep 04, 2014 | 5.660 | 5.780 | 5.620 | 5.770 | 19,919,364 | +0.13(+2.30%) |
Sep 03, 2014 | 5.570 | 5.710 | 5.560 | 5.640 | 19,890,404 | +0.10(+1.81%) |
Sep 02, 2014 | 5.650 | 5.660 | 5.500 | 5.540 | 18,319,272 | -0.07(-1.25%) |
Aug 29, 2014 | 5.680 | 5.610 | 5.610 | 5.610 | 10,933,200 | -0.05(-0.88%) |
Aug 28, 2014 | 5.650 | 5.730 | 5.620 | 5.660 | 12,948,020 | -0.03(-0.53%) |
Aug 27, 2014 | 5.800 | 5.850 | 5.660 | 5.690 | 21,246,480 | -0.08(-1.39%) |
Aug 26, 2014 | 5.580 | 5.830 | 5.580 | 5.770 | 23,665,220 | +0.19(+3.41%) |
Aug 25, 2014 | 5.560 | 5.620 | 5.540 | 5.580 | 16,335,560 | +0.04(+0.72%) |
Aug 22, 2014 | 5.560 | 5.570 | 5.480 | 5.540 | 16,139,211 | -0.02(-0.36%) |
Aug 21, 2014 | 5.530 | 5.610 | 5.450 | 5.560 | 25,152,984 | +0.06(+1.09%) |
Aug 20, 2014 | 5.440 | 5.550 | 5.370 | 5.500 | 27,288,436 | +0.11(+2.04%) |
Aug 19, 2014 | 5.600 | 5.630 | 5.360 | 5.390 | 44,380,080 | -0.23(-4.09%) |
Aug 18, 2014 | 5.740 | 5.750 | 5.580 | 5.620 | 32,817,218 | -0.07(-1.23%) |
Aug 15, 2014 | 5.710 | 5.756 | 5.610 | 5.690 | 25,732,622 | -0.02(-0.35%) |
Aug 14, 2014 | 5.800 | 5.840 | 5.670 | 5.710 | 28,149,636 | -0.11(-1.89%) |
Aug 13, 2014 | 5.840 | 5.860 | 5.760 | 5.820 | 16,581,074 | -0.04(-0.68%) |
Aug 12, 2014 | 5.760 | 5.890 | 5.710 | 5.860 | 19,974,426 | +0.12(+2.09%) |
Aug 11, 2014 | 5.760 | 5.790 | 5.590 | 5.740 | 24,544,932 | +0.07(+1.23%) |
Aug 08, 2014 | 5.880 | 5.900 | 5.530 | 5.670 | 56,022,424 | -0.21(-3.57%) |
Aug 07, 2014 | 6.000 | 6.040 | 5.820 | 5.880 | 44,882,776 | -0.02(-0.34%) |
Aug 06, 2014 | 5.970 | 6.140 | 5.830 | 5.900 | 159,378,256 | -1.38(-18.96%) |
Aug 05, 2014 | 7.340 | 7.480 | 7.160 | 7.280 | 16,139,078 | -0.09(-1.22%) |
Aug 04, 2014 | 7.400 | 7.410 | 7.200 | 7.370 | 14,769,213 | -0.08(-1.07%) |