Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.643 | 6.651 | 6.651 | 6.651 | 21,561,700 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.341 | 6.461 | 17,384,926 | -0.01(-0.12%) |
Aug 27, 2014 | 6.441 | 6.500 | 6.437 | 6.469 | 8,302,316 | -0.06(-0.97%) |
Aug 26, 2014 | 6.516 | 6.560 | 6.508 | 6.532 | 19,005,932 | -0.03(-0.48%) |
Aug 25, 2014 | 6.532 | 6.572 | 6.512 | 6.564 | 32,138,054 | +0.06(+0.98%) |
Aug 22, 2014 | 6.508 | 6.518 | 6.469 | 6.500 | 16,818,446 | -0.06(-0.85%) |
Aug 21, 2014 | 6.564 | 6.612 | 6.524 | 6.556 | 33,993,308 | +0.10(+1.48%) |
Aug 20, 2014 | 6.437 | 6.556 | 6.437 | 6.461 | 54,335,052 | +0.09(+1.37%) |
Aug 19, 2014 | 6.254 | 6.373 | 6.254 | 6.373 | 68,560,704 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.214 | 6.186 | 6.214 | 16,097,203 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.230 | 6.143 | 6.159 | 16,280,825 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.206 | 6.163 | 6.198 | 25,635,802 | +0.05(+0.78%) |
Aug 13, 2014 | 6.135 | 6.151 | 6.111 | 6.151 | 6,103,065 | +0.02(+0.26%) |
Aug 12, 2014 | 6.143 | 6.159 | 6.079 | 6.135 | 10,288,855 | +0.00(+0.00%) |
Aug 11, 2014 | 6.159 | 6.175 | 6.111 | 6.135 | 22,919,166 | +0.06(+0.91%) |
Aug 08, 2014 | 6.087 | 6.103 | 6.039 | 6.079 | 13,578,178 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.206 | 6.063 | 6.111 | 24,968,218 | -0.04(-0.65%) |
Aug 06, 2014 | 6.159 | 6.197 | 6.127 | 6.151 | 17,380,408 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.369 | 6.182 | 6.222 | 47,573,456 | -0.02(-0.25%) |
Aug 04, 2014 | 6.262 | 6.302 | 6.198 | 6.238 | 37,228,372 | +0.04(+0.64%) |
Aug 01, 2014 | 6.294 | 6.310 | 6.159 | 6.198 | 23,973,670 | -0.10(-1.64%) |
Jul 31, 2014 | 6.349 | 6.365 | 6.238 | 6.302 | 31,458,074 | -0.17(-2.58%) |
Jul 30, 2014 | 6.469 | 6.540 | 6.445 | 6.469 | 11,988,019 | -0.03(-0.49%) |
Jul 29, 2014 | 6.508 | 6.540 | 6.461 | 6.500 | 25,391,788 | -0.01(-0.12%) |
Jul 28, 2014 | 6.524 | 6.536 | 6.437 | 6.508 | 19,860,506 | -0.04(-0.61%) |
Jul 25, 2014 | 6.524 | 6.564 | 6.484 | 6.548 | 20,070,898 | -0.06(-0.96%) |
Jul 24, 2014 | 6.580 | 6.635 | 6.461 | 6.612 | 80,402,176 | +0.51(+8.33%) |
Jul 23, 2014 | 6.087 | 6.127 | 6.063 | 6.103 | 18,743,488 | -0.03(-0.52%) |
Jul 22, 2014 | 6.079 | 6.163 | 6.056 | 6.135 | 25,034,556 | +0.07(+1.18%) |
Jul 21, 2014 | 6.071 | 6.103 | 6.032 | 6.063 | 21,015,318 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.063 | 5.984 | 6.063 | 31,793,748 | +0.20(+3.39%) |
Jul 17, 2014 | 5.968 | 5.976 | 5.849 | 5.865 | 12,014,144 | -0.10(-1.73%) |
Jul 16, 2014 | 5.960 | 5.984 | 5.928 | 5.968 | 9,287,411 | +0.06(+0.94%) |
Jul 15, 2014 | 5.936 | 5.944 | 5.857 | 5.912 | 11,731,675 | -0.05(-0.80%) |
Jul 14, 2014 | 5.976 | 6.000 | 5.944 | 5.960 | 7,664,152 | +0.02(+0.40%) |
Jul 11, 2014 | 5.940 | 5.984 | 5.896 | 5.936 | 10,229,993 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.992 | 15,900,795 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.992 | 5.888 | 5.992 | 14,127,150 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.928 | 5.801 | 5.881 | 27,648,240 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.079 | 6.020 | 6.055 | 9,947,876 | -0.09(-1.42%) |
Jul 03, 2014 | 6.143 | 6.143 | 6.143 | 6.143 | 8,050,324 | +0.10(+1.58%) |
Jul 02, 2014 | 6.079 | 6.095 | 6.039 | 6.047 | 9,641,957 | +0.00(+0.00%) |
Jul 01, 2014 | 6.067 | 6.103 | 6.039 | 6.047 | 7,155,027 | +0.04(+0.66%) |
Jun 30, 2014 | 6.039 | 6.059 | 6.008 | 6.008 | 9,212,828 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.087 | 6.008 | 6.047 | 14,779,938 | -0.06(-0.91%) |
Jun 26, 2014 | 6.111 | 6.119 | 6.039 | 6.103 | 9,961,455 | -0.02(-0.26%) |
Jun 25, 2014 | 6.071 | 6.151 | 6.063 | 6.119 | 17,311,938 | +0.09(+1.45%) |
Jun 24, 2014 | 6.175 | 6.198 | 6.024 | 6.032 | 23,354,906 | -0.24(-3.80%) |
Jun 23, 2014 | 6.278 | 6.278 | 6.230 | 6.270 | 12,749,785 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.214 | 6.135 | 6.159 | 11,805,898 | -0.05(-0.77%) |
Jun 19, 2014 | 6.254 | 6.294 | 6.175 | 6.206 | 26,161,052 | -0.01(-0.19%) |
Jun 18, 2014 | 6.069 | 6.233 | 6.047 | 6.218 | 44,728,260 | +0.22(+3.61%) |
Jun 17, 2014 | 5.935 | 6.032 | 5.920 | 6.002 | 20,894,826 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.935 | 5.957 | 14,546,745 | -0.04(-0.75%) |
Jun 13, 2014 | 5.987 | 6.017 | 5.957 | 6.002 | 14,377,185 | +0.00(+0.00%) |
Jun 12, 2014 | 6.017 | 6.080 | 5.964 | 6.002 | 28,938,750 | -0.01(-0.12%) |
Jun 11, 2014 | 5.961 | 6.054 | 5.949 | 6.009 | 19,605,098 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.028 | 5.916 | 6.017 | 26,191,654 | +0.13(+2.28%) |
Jun 06, 2014 | 5.953 | 5.972 | 5.875 | 5.882 | 22,870,906 | -0.12(-1.99%) |
Jun 05, 2014 | 5.920 | 6.017 | 5.897 | 6.002 | 18,844,190 | +0.16(+2.81%) |
Jun 04, 2014 | 5.830 | 5.920 | 5.808 | 5.838 | 26,577,918 | -0.12(-2.01%) |
Jun 03, 2014 | 5.949 | 5.987 | 5.920 | 5.957 | 20,248,846 | -0.09(-1.48%) |