Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.033 | 6.112 | 6.011 | 6.081 | 62,638,020 | +0.09(+1.43%) |
Sep 29, 2014 | 6.009 | 6.024 | 5.937 | 5.995 | 53,397,628 | -0.07(-1.13%) |
Sep 26, 2014 | 6.040 | 6.086 | 6.006 | 6.064 | 56,738,332 | +0.02(+0.28%) |
Sep 25, 2014 | 6.168 | 6.170 | 6.030 | 6.047 | 48,609,116 | -0.12(-1.89%) |
Sep 24, 2014 | 6.133 | 6.172 | 6.054 | 6.163 | 68,387,896 | +0.03(+0.45%) |
Sep 23, 2014 | 6.223 | 6.271 | 6.134 | 6.136 | 63,730,964 | -0.12(-1.86%) |
Sep 22, 2014 | 6.376 | 6.376 | 6.239 | 6.253 | 39,214,812 | -0.05(-0.87%) |
Sep 19, 2014 | 6.373 | 6.409 | 6.295 | 6.307 | 68,521,488 | -0.04(-0.59%) |
Sep 18, 2014 | 6.280 | 6.361 | 6.273 | 6.345 | 45,732,508 | +0.06(+0.93%) |
Sep 17, 2014 | 6.229 | 6.321 | 6.218 | 6.287 | 50,921,084 | +0.07(+1.13%) |
Sep 16, 2014 | 6.213 | 6.229 | 6.174 | 6.217 | 44,664,160 | +0.00(+0.03%) |
Sep 15, 2014 | 6.265 | 6.266 | 6.193 | 6.215 | 42,430,584 | -0.05(-0.85%) |
Sep 12, 2014 | 6.302 | 6.318 | 6.258 | 6.268 | 44,529,096 | -0.03(-0.54%) |
Sep 11, 2014 | 6.343 | 6.349 | 6.261 | 6.302 | 46,866,876 | -0.05(-0.73%) |
Sep 10, 2014 | 6.331 | 6.342 | 6.302 | 6.349 | 45,834,288 | +0.04(+0.65%) |
Sep 09, 2014 | 6.364 | 6.370 | 6.280 | 6.307 | 60,049,420 | -0.08(-1.31%) |
Sep 08, 2014 | 6.386 | 6.424 | 6.362 | 6.391 | 42,971,492 | -0.05(-0.80%) |
Sep 05, 2014 | 6.445 | 6.457 | 6.373 | 6.443 | 65,713,028 | -0.01(-0.21%) |
Sep 04, 2014 | 6.523 | 6.553 | 6.426 | 6.457 | 50,367,428 | -0.07(-1.08%) |
Sep 03, 2014 | 6.537 | 6.558 | 6.522 | 6.527 | 39,981,268 | +0.00(+0.05%) |
Sep 02, 2014 | 6.515 | 6.527 | 6.457 | 6.523 | 42,139,520 | +0.01(+0.13%) |
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%) |