Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.04 | 6.515 | 6.515 | 6.515 | 39,892,668 | +0.00(+0.03%) |
Aug 28, 2014 | 6.498 | 6.530 | 6.446 | 6.513 | 40,664,440 | -0.03(-0.45%) |
Aug 27, 2014 | 6.481 | 6.549 | 6.436 | 6.542 | 56,669,396 | +0.06(+0.87%) |
Aug 26, 2014 | 6.385 | 6.537 | 6.362 | 6.486 | 81,206,744 | +0.12(+1.83%) |
Aug 25, 2014 | 6.342 | 6.405 | 6.306 | 6.369 | 63,901,480 | +0.05(+0.84%) |
Aug 22, 2014 | 6.318 | 6.355 | 6.283 | 6.316 | 83,989,888 | -0.03(-0.43%) |
Aug 21, 2014 | 6.067 | 6.411 | 6.047 | 6.343 | 230,413,184 | +0.32(+5.35%) |
Aug 20, 2014 | 6.124 | 6.124 | 5.978 | 6.021 | 109,143,904 | -0.06(-1.01%) |
Aug 19, 2014 | 6.088 | 6.133 | 6.050 | 6.083 | 51,251,884 | +0.02(+0.40%) |
Aug 18, 2014 | 6.088 | 6.093 | 6.038 | 6.059 | 55,882,140 | +0.05(+0.77%) |
Aug 15, 2014 | 6.126 | 6.126 | 5.987 | 6.012 | 67,149,408 | -0.09(-1.46%) |
Aug 14, 2014 | 6.052 | 6.106 | 5.994 | 6.102 | 57,302,884 | +0.05(+0.82%) |
Aug 13, 2014 | 6.045 | 6.059 | 6.009 | 6.052 | 39,589,084 | +0.03(+0.51%) |
Aug 12, 2014 | 6.048 | 6.057 | 5.976 | 6.021 | 28,257,724 | -0.01(-0.23%) |
Aug 11, 2014 | 6.074 | 6.091 | 6.021 | 6.035 | 34,856,868 | +0.01(+0.09%) |
Aug 08, 2014 | 5.961 | 6.035 | 5.937 | 6.030 | 32,952,470 | +0.06(+1.01%) |
Aug 07, 2014 | 6.038 | 6.066 | 5.943 | 5.970 | 37,609,096 | -0.04(-0.63%) |
Aug 06, 2014 | 5.944 | 6.048 | 5.906 | 6.007 | 35,651,240 | -0.01(-0.09%) |
Aug 05, 2014 | 6.019 | 6.057 | 5.970 | 6.012 | 32,903,276 | -0.04(-0.74%) |
Aug 04, 2014 | 6.048 | 6.078 | 6.000 | 6.057 | 37,276,608 | +0.02(+0.40%) |
Aug 01, 2014 | 6.057 | 6.074 | 5.910 | 6.033 | 69,244,872 | -0.07(-1.18%) |
Jul 31, 2014 | 6.126 | 6.148 | 6.078 | 6.105 | 62,210,960 | -0.09(-1.38%) |
Jul 30, 2014 | 6.172 | 6.205 | 6.144 | 6.191 | 56,720,164 | +0.03(+0.47%) |
Jul 29, 2014 | 6.122 | 6.208 | 6.103 | 6.162 | 71,238,928 | +0.06(+0.96%) |
Jul 28, 2014 | 6.069 | 6.105 | 6.043 | 6.103 | 39,590,304 | +0.03(+0.48%) |
Jul 25, 2014 | 5.959 | 6.098 | 5.944 | 6.074 | 47,925,288 | +0.07(+1.11%) |
Jul 24, 2014 | 6.023 | 6.031 | 5.978 | 6.007 | 44,240,816 | +0.01(+0.17%) |
Jul 23, 2014 | 6.030 | 6.060 | 5.997 | 5.997 | 37,446,592 | -0.03(-0.48%) |
Jul 22, 2014 | 5.923 | 6.050 | 5.918 | 6.026 | 47,625,352 | +0.11(+1.83%) |
Jul 21, 2014 | 5.963 | 5.973 | 5.896 | 5.918 | 42,585,604 | -0.05(-0.83%) |
Jul 18, 2014 | 5.918 | 5.973 | 5.904 | 5.968 | 60,547,732 | +0.07(+1.10%) |
Jul 17, 2014 | 5.947 | 5.947 | 5.886 | 5.903 | 79,501,984 | -0.07(-1.12%) |
Jul 16, 2014 | 5.901 | 6.021 | 5.901 | 5.970 | 112,092,088 | +0.11(+1.96%) |
Jul 15, 2014 | 5.889 | 5.910 | 5.829 | 5.855 | 45,016,132 | +0.00(+0.00%) |
Jul 14, 2014 | 5.863 | 5.887 | 5.831 | 5.855 | 63,374,156 | +0.03(+0.53%) |
Jul 11, 2014 | 5.817 | 5.860 | 5.810 | 5.824 | 37,673,744 | +0.02(+0.35%) |
Jul 10, 2014 | 5.733 | 5.831 | 5.699 | 5.803 | 50,338,856 | +0.03(+0.59%) |
Jul 09, 2014 | 5.752 | 5.793 | 5.745 | 5.769 | 33,079,334 | +0.03(+0.45%) |
Jul 08, 2014 | 5.808 | 5.817 | 5.731 | 5.743 | 41,795,624 | -0.06(-1.09%) |
Jul 07, 2014 | 5.814 | 5.829 | 5.772 | 5.807 | 40,288,016 | -0.02(-0.38%) |
Jul 03, 2014 | 11.67 | 5.829 | 5.829 | 5.829 | 31,213,956 | +0.02(+0.35%) |
Jul 02, 2014 | 5.865 | 5.870 | 5.805 | 5.808 | 52,269,564 | -0.05(-0.88%) |
Jul 01, 2014 | 5.817 | 5.901 | 5.774 | 5.860 | 49,711,268 | +0.09(+1.48%) |
Jun 30, 2014 | 5.810 | 5.832 | 5.767 | 5.774 | 41,307,012 | -0.04(-0.68%) |
Jun 27, 2014 | 5.807 | 5.832 | 5.772 | 5.814 | 53,173,244 | +0.00(+0.00%) |
Jun 26, 2014 | 5.788 | 5.820 | 5.757 | 5.814 | 38,365,460 | +0.05(+0.95%) |
Jun 25, 2014 | 5.803 | 5.803 | 5.735 | 5.759 | 59,037,548 | -0.06(-1.06%) |
Jun 24, 2014 | 5.922 | 5.927 | 5.817 | 5.820 | 57,606,440 | -0.10(-1.65%) |
Jun 23, 2014 | 5.894 | 5.922 | 5.831 | 5.918 | 47,884,316 | +0.05(+0.88%) |
Jun 20, 2014 | 5.920 | 5.923 | 5.865 | 5.867 | 64,048,204 | -0.04(-0.75%) |
Jun 19, 2014 | 5.947 | 5.966 | 5.887 | 5.911 | 34,739,640 | -0.04(-0.66%) |
Jun 18, 2014 | 5.990 | 5.997 | 5.899 | 5.951 | 37,031,456 | -0.03(-0.57%) |
Jun 17, 2014 | 5.983 | 6.012 | 5.952 | 5.985 | 40,480,636 | +0.00(+0.03%) |
Jun 16, 2014 | 6.011 | 6.011 | 5.937 | 5.983 | 57,703,532 | -0.04(-0.74%) |
Jun 13, 2014 | 5.829 | 6.035 | 5.796 | 6.028 | 129,410,472 | +0.30(+5.30%) |
Jun 12, 2014 | 5.784 | 5.880 | 5.707 | 5.724 | 73,241,368 | +0.02(+0.42%) |
Jun 11, 2014 | 5.736 | 5.766 | 5.682 | 5.700 | 33,334,224 | -0.06(-1.07%) |
Jun 10, 2014 | 5.766 | 5.802 | 5.740 | 5.762 | 27,288,904 | -0.04(-0.68%) |
Jun 06, 2014 | 5.802 | 5.827 | 5.790 | 5.802 | 34,911,020 | -0.01(-0.09%) |
Jun 05, 2014 | 5.779 | 5.812 | 5.754 | 5.807 | 36,302,028 | +0.02(+0.33%) |
Jun 04, 2014 | 5.752 | 5.807 | 5.736 | 5.788 | 33,012,092 | +0.01(+0.21%) |
Jun 03, 2014 | 5.730 | 5.796 | 5.697 | 5.776 | 46,890,620 | +0.04(+0.78%) |