Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.173 | 6.195 | 6.125 | 6.152 | 61,734,572 | -0.09(-1.38%) |
Jul 30, 2014 | 6.220 | 6.253 | 6.192 | 6.239 | 56,285,824 | +0.03(+0.47%) |
Jul 29, 2014 | 6.169 | 6.256 | 6.150 | 6.209 | 70,693,408 | +0.06(+0.96%) |
Jul 28, 2014 | 6.116 | 6.152 | 6.090 | 6.150 | 39,287,136 | +0.03(+0.48%) |
Jul 25, 2014 | 6.005 | 6.145 | 5.990 | 6.121 | 47,558,296 | +0.07(+1.11%) |
Jul 24, 2014 | 6.069 | 6.078 | 6.024 | 6.054 | 43,902,040 | +0.01(+0.17%) |
Jul 23, 2014 | 6.076 | 6.107 | 6.043 | 6.043 | 37,159,844 | -0.03(-0.48%) |
Jul 22, 2014 | 5.969 | 6.097 | 5.964 | 6.073 | 47,260,656 | +0.11(+1.82%) |
Jul 21, 2014 | 6.009 | 6.019 | 5.941 | 5.964 | 42,259,500 | -0.05(-0.83%) |
Jul 18, 2014 | 5.964 | 6.019 | 5.950 | 6.014 | 60,084,084 | +0.07(+1.10%) |
Jul 17, 2014 | 5.993 | 5.993 | 5.931 | 5.948 | 78,893,192 | -0.07(-1.12%) |
Jul 16, 2014 | 5.947 | 6.068 | 5.947 | 6.016 | 111,233,728 | +0.12(+1.96%) |
Jul 15, 2014 | 5.934 | 5.955 | 5.874 | 5.900 | 44,671,416 | +0.00(+0.00%) |
Jul 14, 2014 | 5.909 | 5.933 | 5.876 | 5.900 | 62,888,860 | +0.03(+0.53%) |
Jul 11, 2014 | 5.862 | 5.905 | 5.855 | 5.869 | 37,385,252 | +0.02(+0.35%) |
Jul 10, 2014 | 5.777 | 5.876 | 5.743 | 5.848 | 49,953,380 | +0.03(+0.59%) |
Jul 09, 2014 | 5.796 | 5.838 | 5.789 | 5.814 | 32,826,026 | +0.03(+0.45%) |
Jul 08, 2014 | 5.853 | 5.862 | 5.776 | 5.788 | 41,475,572 | -0.06(-1.09%) |
Jul 07, 2014 | 5.858 | 5.874 | 5.817 | 5.852 | 39,979,508 | -0.02(-0.38%) |
Jul 03, 2014 | 11.76 | 5.874 | 5.874 | 5.874 | 30,974,932 | +0.02(+0.35%) |
Jul 02, 2014 | 5.910 | 5.915 | 5.850 | 5.853 | 51,869,304 | -0.05(-0.88%) |
Jul 01, 2014 | 5.862 | 5.947 | 5.819 | 5.905 | 49,330,600 | +0.09(+1.48%) |
Jun 30, 2014 | 5.855 | 5.877 | 5.812 | 5.819 | 40,990,700 | -0.04(-0.68%) |
Jun 27, 2014 | 5.852 | 5.877 | 5.817 | 5.858 | 52,766,064 | +0.00(+0.00%) |
Jun 26, 2014 | 5.833 | 5.865 | 5.801 | 5.858 | 38,071,672 | +0.06(+0.95%) |
Jun 25, 2014 | 5.848 | 5.848 | 5.779 | 5.803 | 58,585,460 | -0.06(-1.06%) |
Jun 24, 2014 | 5.967 | 5.973 | 5.862 | 5.865 | 57,165,312 | -0.10(-1.65%) |
Jun 23, 2014 | 5.940 | 5.967 | 5.876 | 5.964 | 47,517,640 | +0.05(+0.88%) |
Jun 20, 2014 | 5.966 | 5.969 | 5.910 | 5.912 | 63,557,752 | -0.04(-0.75%) |
Jun 19, 2014 | 5.993 | 6.012 | 5.933 | 5.957 | 34,473,616 | -0.04(-0.66%) |
Jun 18, 2014 | 6.036 | 6.043 | 5.945 | 5.997 | 36,747,884 | -0.03(-0.57%) |
Jun 17, 2014 | 6.030 | 6.059 | 5.998 | 6.031 | 40,170,652 | +0.00(+0.03%) |
Jun 16, 2014 | 6.057 | 6.057 | 5.983 | 6.030 | 57,261,660 | -0.04(-0.74%) |
Jun 13, 2014 | 5.874 | 6.081 | 5.841 | 6.074 | 128,419,496 | +0.31(+5.30%) |
Jun 12, 2014 | 5.829 | 5.926 | 5.751 | 5.769 | 72,680,512 | +0.02(+0.42%) |
Jun 11, 2014 | 5.781 | 5.810 | 5.725 | 5.744 | 33,078,964 | -0.06(-1.07%) |
Jun 10, 2014 | 5.810 | 5.846 | 5.784 | 5.807 | 27,079,936 | -0.04(-0.68%) |
Jun 06, 2014 | 5.846 | 5.872 | 5.834 | 5.846 | 34,643,684 | -0.01(-0.09%) |
Jun 05, 2014 | 5.824 | 5.857 | 5.798 | 5.852 | 36,024,044 | +0.02(+0.33%) |
Jun 04, 2014 | 5.796 | 5.852 | 5.781 | 5.833 | 32,759,300 | +0.01(+0.21%) |
Jun 03, 2014 | 5.774 | 5.841 | 5.741 | 5.820 | 46,531,552 | +0.04(+0.78%) |
Jun 02, 2014 | 5.765 | 5.812 | 5.710 | 5.776 | 59,075,380 | -0.01(-0.21%) |
May 30, 2014 | 5.798 | 5.839 | 5.763 | 5.788 | 71,930,872 | -0.02(-0.42%) |
May 29, 2014 | 5.774 | 5.845 | 5.758 | 5.812 | 57,013,132 | +0.05(+0.87%) |
May 28, 2014 | 5.710 | 5.801 | 5.701 | 5.762 | 55,003,136 | +0.04(+0.76%) |
May 27, 2014 | 5.788 | 5.814 | 5.667 | 5.719 | 114,957,424 | -0.11(-1.84%) |
May 23, 2014 | 11.16 | 5.826 | 5.826 | 5.826 | 259,755,280 | +0.07(+1.25%) |
May 22, 2014 | 5.606 | 5.763 | 5.598 | 5.754 | 51,757,612 | +0.14(+2.41%) |
May 21, 2014 | 5.698 | 5.718 | 5.594 | 5.618 | 59,191,908 | -0.05(-0.85%) |
May 20, 2014 | 5.725 | 5.743 | 5.648 | 5.667 | 50,631,484 | -0.05(-0.94%) |
May 19, 2014 | 5.624 | 5.730 | 5.611 | 5.720 | 50,748,276 | +0.10(+1.81%) |
May 16, 2014 | 5.592 | 5.618 | 5.560 | 5.618 | 46,487,808 | +0.02(+0.34%) |
May 15, 2014 | 5.696 | 5.717 | 5.589 | 5.599 | 41,766,764 | -0.10(-1.70%) |
May 14, 2014 | 5.724 | 5.760 | 5.684 | 5.696 | 39,235,528 | -0.05(-0.93%) |
May 13, 2014 | 5.687 | 5.760 | 5.668 | 5.750 | 42,459,592 | +0.08(+1.40%) |
May 12, 2014 | 5.598 | 5.682 | 5.594 | 5.670 | 34,505,772 | +0.08(+1.42%) |
May 09, 2014 | 5.568 | 5.598 | 5.529 | 5.591 | 32,430,964 | +0.02(+0.40%) |
May 08, 2014 | 5.579 | 5.668 | 5.544 | 5.568 | 38,723,428 | -0.02(-0.28%) |
May 07, 2014 | 5.587 | 5.608 | 5.502 | 5.584 | 48,971,216 | +0.03(+0.59%) |
May 06, 2014 | 5.611 | 5.632 | 5.546 | 5.551 | 39,652,028 | -0.06(-1.14%) |
May 05, 2014 | 5.579 | 5.629 | 5.534 | 5.615 | 40,609,380 | +0.00(+0.03%) |
May 02, 2014 | 5.656 | 5.665 | 5.596 | 5.613 | 37,151,720 | -0.03(-0.46%) |