Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.172 | 6.195 | 6.124 | 6.152 | 61,739,024 | -0.09(-1.38%) |
Jul 30, 2014 | 6.219 | 6.253 | 6.191 | 6.238 | 56,289,884 | +0.03(+0.47%) |
Jul 29, 2014 | 6.169 | 6.255 | 6.150 | 6.209 | 70,698,512 | +0.06(+0.95%) |
Jul 28, 2014 | 6.115 | 6.152 | 6.090 | 6.150 | 39,289,968 | +0.03(+0.48%) |
Jul 25, 2014 | 6.005 | 6.145 | 5.989 | 6.121 | 47,561,724 | +0.07(+1.11%) |
Jul 24, 2014 | 6.069 | 6.077 | 6.024 | 6.053 | 43,905,204 | +0.01(+0.17%) |
Jul 23, 2014 | 6.076 | 6.107 | 6.043 | 6.043 | 37,162,520 | -0.03(-0.48%) |
Jul 22, 2014 | 5.969 | 6.096 | 5.963 | 6.072 | 47,264,064 | +0.11(+1.82%) |
Jul 21, 2014 | 6.008 | 6.019 | 5.941 | 5.963 | 42,262,548 | -0.05(-0.83%) |
Jul 18, 2014 | 5.963 | 6.019 | 5.950 | 6.014 | 60,088,416 | +0.07(+1.10%) |
Jul 17, 2014 | 5.993 | 5.993 | 5.931 | 5.948 | 78,898,880 | -0.07(-1.12%) |
Jul 16, 2014 | 5.946 | 6.067 | 5.946 | 6.015 | 111,241,752 | +0.12(+1.96%) |
Jul 15, 2014 | 5.934 | 5.955 | 5.874 | 5.900 | 44,674,636 | +0.00(+0.00%) |
Jul 14, 2014 | 5.908 | 5.932 | 5.875 | 5.900 | 62,893,396 | +0.03(+0.53%) |
Jul 11, 2014 | 5.862 | 5.905 | 5.855 | 5.868 | 37,387,948 | +0.02(+0.35%) |
Jul 10, 2014 | 5.777 | 5.875 | 5.742 | 5.848 | 49,956,980 | +0.03(+0.59%) |
Jul 09, 2014 | 5.796 | 5.837 | 5.789 | 5.813 | 32,828,392 | +0.03(+0.45%) |
Jul 08, 2014 | 5.853 | 5.862 | 5.775 | 5.787 | 41,478,560 | -0.06(-1.09%) |
Jul 07, 2014 | 5.858 | 5.874 | 5.817 | 5.851 | 39,982,392 | -0.02(-0.38%) |
Jul 03, 2014 | 11.76 | 5.874 | 5.874 | 5.874 | 30,977,166 | +0.02(+0.35%) |
Jul 02, 2014 | 5.910 | 5.915 | 5.849 | 5.853 | 51,873,048 | -0.05(-0.88%) |
Jul 01, 2014 | 5.862 | 5.946 | 5.818 | 5.905 | 49,334,156 | +0.09(+1.48%) |
Jun 30, 2014 | 5.855 | 5.877 | 5.811 | 5.818 | 40,993,656 | -0.04(-0.68%) |
Jun 27, 2014 | 5.851 | 5.877 | 5.817 | 5.858 | 52,769,868 | +0.00(+0.00%) |
Jun 26, 2014 | 5.832 | 5.865 | 5.801 | 5.858 | 38,074,420 | +0.06(+0.95%) |
Jun 25, 2014 | 5.848 | 5.848 | 5.779 | 5.803 | 58,589,684 | -0.06(-1.06%) |
Jun 24, 2014 | 5.967 | 5.972 | 5.862 | 5.865 | 57,169,432 | -0.10(-1.65%) |
Jun 23, 2014 | 5.939 | 5.967 | 5.875 | 5.963 | 47,521,064 | +0.05(+0.88%) |
Jun 20, 2014 | 5.965 | 5.969 | 5.910 | 5.912 | 63,562,332 | -0.04(-0.75%) |
Jun 19, 2014 | 5.993 | 6.012 | 5.932 | 5.957 | 34,476,104 | -0.04(-0.66%) |
Jun 18, 2014 | 6.036 | 6.043 | 5.944 | 5.996 | 36,750,536 | -0.03(-0.57%) |
Jun 17, 2014 | 6.029 | 6.058 | 5.998 | 6.031 | 40,173,548 | +0.00(+0.03%) |
Jun 16, 2014 | 6.057 | 6.057 | 5.982 | 6.029 | 57,265,792 | -0.04(-0.74%) |
Jun 13, 2014 | 5.874 | 6.081 | 5.841 | 6.074 | 128,428,760 | +0.31(+5.30%) |
Jun 12, 2014 | 5.829 | 5.925 | 5.751 | 5.768 | 72,685,752 | +0.02(+0.42%) |
Jun 11, 2014 | 5.780 | 5.810 | 5.725 | 5.744 | 33,081,350 | -0.06(-1.07%) |
Jun 10, 2014 | 5.810 | 5.846 | 5.784 | 5.806 | 27,081,890 | -0.04(-0.68%) |
Jun 06, 2014 | 5.846 | 5.872 | 5.834 | 5.846 | 34,646,184 | -0.01(-0.09%) |
Jun 05, 2014 | 5.824 | 5.856 | 5.798 | 5.851 | 36,026,640 | +0.02(+0.33%) |
Jun 04, 2014 | 5.796 | 5.851 | 5.780 | 5.832 | 32,761,662 | +0.01(+0.21%) |
Jun 03, 2014 | 5.773 | 5.841 | 5.741 | 5.820 | 46,534,908 | +0.04(+0.78%) |
Jun 02, 2014 | 5.765 | 5.811 | 5.709 | 5.775 | 59,079,640 | -0.01(-0.21%) |
May 30, 2014 | 5.798 | 5.839 | 5.763 | 5.787 | 71,936,056 | -0.02(-0.42%) |
May 29, 2014 | 5.773 | 5.844 | 5.758 | 5.811 | 57,017,244 | +0.05(+0.87%) |
May 28, 2014 | 5.709 | 5.801 | 5.701 | 5.761 | 55,007,104 | +0.04(+0.76%) |
May 27, 2014 | 5.787 | 5.813 | 5.666 | 5.718 | 114,965,712 | -0.11(-1.84%) |
May 23, 2014 | 11.16 | 5.825 | 5.825 | 5.825 | 259,774,000 | +0.07(+1.25%) |
May 22, 2014 | 5.606 | 5.763 | 5.597 | 5.753 | 51,761,344 | +0.14(+2.41%) |
May 21, 2014 | 5.697 | 5.717 | 5.594 | 5.618 | 59,196,176 | -0.05(-0.85%) |
May 20, 2014 | 5.725 | 5.742 | 5.647 | 5.666 | 50,635,136 | -0.05(-0.94%) |
May 19, 2014 | 5.623 | 5.730 | 5.610 | 5.720 | 50,751,936 | +0.10(+1.81%) |
May 16, 2014 | 5.592 | 5.618 | 5.560 | 5.618 | 46,491,160 | +0.02(+0.34%) |
May 15, 2014 | 5.696 | 5.716 | 5.589 | 5.599 | 41,769,776 | -0.10(-1.70%) |
May 14, 2014 | 5.723 | 5.760 | 5.684 | 5.696 | 39,238,356 | -0.05(-0.93%) |
May 13, 2014 | 5.687 | 5.760 | 5.668 | 5.749 | 42,462,652 | +0.08(+1.40%) |
May 12, 2014 | 5.597 | 5.682 | 5.594 | 5.670 | 34,508,260 | +0.08(+1.42%) |
May 09, 2014 | 5.568 | 5.597 | 5.528 | 5.590 | 32,433,302 | +0.02(+0.40%) |
May 08, 2014 | 5.578 | 5.668 | 5.544 | 5.568 | 38,726,220 | -0.02(-0.28%) |
May 07, 2014 | 5.587 | 5.608 | 5.501 | 5.583 | 48,974,748 | +0.03(+0.59%) |
May 06, 2014 | 5.611 | 5.632 | 5.545 | 5.551 | 39,654,888 | -0.06(-1.14%) |
May 05, 2014 | 5.578 | 5.628 | 5.533 | 5.614 | 40,612,308 | +0.00(+0.03%) |
May 02, 2014 | 5.656 | 5.665 | 5.595 | 5.613 | 37,154,400 | -0.03(-0.46%) |