Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.131 | 6.224 | 6.224 | 6.224 | 36,058,364 | +0.17(+2.74%) |
Aug 28, 2014 | 6.096 | 6.106 | 5.996 | 6.058 | 35,795,104 | -0.04(-0.68%) |
Aug 27, 2014 | 5.947 | 6.117 | 5.944 | 6.099 | 45,580,932 | +0.22(+3.70%) |
Aug 26, 2014 | 5.847 | 5.889 | 5.774 | 5.882 | 34,439,752 | +0.11(+1.86%) |
Aug 25, 2014 | 5.719 | 5.785 | 5.702 | 5.774 | 20,129,092 | +0.10(+1.77%) |
Aug 22, 2014 | 5.726 | 5.729 | 5.628 | 5.674 | 14,960,028 | -0.09(-1.56%) |
Aug 21, 2014 | 5.768 | 5.778 | 5.702 | 5.764 | 20,889,042 | +0.03(+0.54%) |
Aug 20, 2014 | 5.702 | 5.768 | 5.681 | 5.733 | 23,060,454 | +0.01(+0.18%) |
Aug 19, 2014 | 5.532 | 5.740 | 5.508 | 5.723 | 37,044,084 | +0.19(+3.44%) |
Aug 18, 2014 | 5.484 | 5.546 | 5.443 | 5.532 | 33,330,006 | +0.10(+1.91%) |
Aug 15, 2014 | 5.425 | 5.467 | 5.387 | 5.429 | 34,796,036 | +0.09(+1.75%) |
Aug 14, 2014 | 5.270 | 5.342 | 5.259 | 5.335 | 34,917,416 | +0.04(+0.85%) |
Aug 13, 2014 | 5.432 | 5.456 | 5.252 | 5.290 | 41,753,000 | -0.10(-1.92%) |
Aug 12, 2014 | 5.356 | 5.429 | 5.335 | 5.394 | 28,769,670 | +0.00(+0.06%) |
Aug 11, 2014 | 5.342 | 5.408 | 5.297 | 5.391 | 32,815,696 | +0.12(+2.30%) |
Aug 08, 2014 | 5.263 | 5.301 | 5.180 | 5.270 | 23,883,224 | -0.06(-1.17%) |
Aug 07, 2014 | 5.456 | 5.456 | 5.290 | 5.332 | 20,612,976 | -0.10(-1.78%) |
Aug 06, 2014 | 5.429 | 5.508 | 5.373 | 5.429 | 27,203,402 | -0.01(-0.25%) |
Aug 05, 2014 | 5.498 | 5.529 | 5.418 | 5.443 | 23,659,024 | +0.01(+0.25%) |
Aug 04, 2014 | 5.394 | 5.429 | 5.283 | 5.429 | 21,746,266 | +0.10(+1.82%) |
Aug 01, 2014 | 5.321 | 5.356 | 5.252 | 5.332 | 21,050,378 | +0.01(+0.13%) |
Jul 31, 2014 | 5.398 | 5.417 | 5.282 | 5.325 | 22,340,302 | -0.17(-3.02%) |
Jul 30, 2014 | 5.519 | 5.529 | 5.439 | 5.491 | 29,641,220 | -0.03(-0.50%) |
Jul 29, 2014 | 5.453 | 5.622 | 5.453 | 5.519 | 27,551,344 | +0.01(+0.25%) |
Jul 28, 2014 | 5.508 | 5.525 | 5.467 | 5.505 | 23,227,216 | -0.03(-0.62%) |
Jul 25, 2014 | 5.570 | 5.584 | 5.484 | 5.539 | 18,533,012 | -0.04(-0.74%) |
Jul 24, 2014 | 5.484 | 5.598 | 5.477 | 5.581 | 25,760,158 | +0.09(+1.57%) |
Jul 23, 2014 | 5.443 | 5.515 | 5.436 | 5.494 | 21,767,514 | -0.04(-0.75%) |
Jul 22, 2014 | 5.519 | 5.546 | 5.446 | 5.536 | 29,803,812 | +0.03(+0.50%) |
Jul 21, 2014 | 5.404 | 5.543 | 5.394 | 5.508 | 27,680,984 | +0.10(+1.85%) |
Jul 18, 2014 | 5.318 | 5.463 | 5.301 | 5.408 | 40,842,724 | +0.31(+6.11%) |
Jul 17, 2014 | 5.169 | 5.207 | 5.066 | 5.097 | 23,707,548 | -0.08(-1.60%) |
Jul 16, 2014 | 5.263 | 5.301 | 5.138 | 5.180 | 26,590,504 | -0.14(-2.60%) |
Jul 15, 2014 | 5.287 | 5.349 | 5.252 | 5.318 | 20,581,898 | +0.04(+0.72%) |
Jul 14, 2014 | 5.187 | 5.311 | 5.176 | 5.280 | 26,733,400 | +0.14(+2.69%) |
Jul 11, 2014 | 5.107 | 5.180 | 5.073 | 5.142 | 20,322,634 | +0.00(+0.07%) |
Jul 10, 2014 | 4.996 | 5.152 | 4.938 | 5.138 | 32,603,618 | +0.10(+1.92%) |
Jul 09, 2014 | 4.913 | 5.128 | 4.910 | 5.041 | 35,840,360 | +0.14(+2.89%) |
Jul 08, 2014 | 4.976 | 4.983 | 4.900 | 4.900 | 14,635,442 | -0.02(-0.42%) |
Jul 07, 2014 | 4.917 | 4.955 | 4.886 | 4.920 | 26,514,266 | -0.01(-0.28%) |
Jul 03, 2014 | 4.872 | 4.934 | 4.934 | 4.934 | 22,204,578 | +0.04(+0.78%) |
Jul 02, 2014 | 4.986 | 4.990 | 4.879 | 4.896 | 25,880,790 | -0.11(-2.14%) |
Jul 01, 2014 | 4.990 | 5.062 | 4.972 | 5.003 | 17,226,400 | +0.03(+0.63%) |
Jun 30, 2014 | 5.034 | 5.050 | 4.938 | 4.972 | 17,159,702 | -0.05(-1.03%) |
Jun 27, 2014 | 5.073 | 5.086 | 4.972 | 5.024 | 27,050,346 | -0.02(-0.41%) |
Jun 26, 2014 | 5.083 | 5.086 | 5.007 | 5.045 | 20,912,124 | -0.03(-0.61%) |
Jun 25, 2014 | 5.200 | 5.211 | 5.034 | 5.076 | 17,155,568 | -0.09(-1.74%) |
Jun 24, 2014 | 5.142 | 5.237 | 5.135 | 5.166 | 25,773,696 | -0.01(-0.13%) |
Jun 23, 2014 | 5.190 | 5.194 | 5.083 | 5.173 | 27,859,006 | +0.01(+0.20%) |
Jun 20, 2014 | 5.200 | 5.200 | 5.152 | 5.162 | 23,136,400 | -0.03(-0.60%) |
Jun 19, 2014 | 5.190 | 5.290 | 5.152 | 5.194 | 13,565,635 | -0.06(-1.12%) |
Jun 18, 2014 | 5.135 | 5.263 | 5.047 | 5.252 | 36,971,196 | +0.11(+2.22%) |
Jun 17, 2014 | 5.187 | 5.194 | 5.083 | 5.138 | 34,995,784 | -0.09(-1.78%) |
Jun 16, 2014 | 5.270 | 5.273 | 5.206 | 5.232 | 17,393,468 | -0.05(-0.92%) |
Jun 13, 2014 | 5.263 | 5.315 | 5.242 | 5.280 | 27,095,580 | +0.06(+1.06%) |
Jun 12, 2014 | 5.283 | 5.297 | 5.214 | 5.225 | 10,071,779 | -0.10(-1.88%) |
Jun 11, 2014 | 5.301 | 5.339 | 5.214 | 5.325 | 28,163,028 | +0.11(+2.12%) |
Jun 10, 2014 | 5.200 | 5.245 | 5.161 | 5.214 | 38,825,792 | +0.24(+4.72%) |
Jun 06, 2014 | 4.983 | 5.104 | 4.910 | 4.979 | 44,407,092 | +0.20(+4.14%) |
Jun 05, 2014 | 4.835 | 4.835 | 4.743 | 4.781 | 70,480,680 | +0.03(+0.53%) |
Jun 04, 2014 | 4.831 | 4.838 | 4.747 | 4.756 | 32,601,058 | -0.09(-1.88%) |
Jun 03, 2014 | 4.835 | 4.869 | 4.806 | 4.847 | 21,858,058 | +0.02(+0.39%) |