Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.079 | 6.159 | 6.057 | 6.128 | 62,162,844 | +0.09(+1.43%) |
Sep 29, 2014 | 6.055 | 6.071 | 5.982 | 6.041 | 52,992,552 | -0.07(-1.13%) |
Sep 26, 2014 | 6.086 | 6.133 | 6.052 | 6.110 | 56,307,916 | +0.02(+0.28%) |
Sep 25, 2014 | 6.216 | 6.217 | 6.076 | 6.093 | 48,240,364 | -0.12(-1.89%) |
Sep 24, 2014 | 6.179 | 6.219 | 6.100 | 6.210 | 67,869,104 | +0.03(+0.45%) |
Sep 23, 2014 | 6.271 | 6.319 | 6.181 | 6.183 | 63,247,496 | -0.12(-1.86%) |
Sep 22, 2014 | 6.425 | 6.425 | 6.286 | 6.300 | 38,917,328 | -0.06(-0.87%) |
Sep 19, 2014 | 6.421 | 6.458 | 6.343 | 6.356 | 68,001,680 | -0.04(-0.59%) |
Sep 18, 2014 | 6.328 | 6.410 | 6.321 | 6.394 | 45,385,576 | +0.06(+0.93%) |
Sep 17, 2014 | 6.276 | 6.369 | 6.266 | 6.335 | 50,534,796 | +0.07(+1.13%) |
Sep 16, 2014 | 6.261 | 6.276 | 6.221 | 6.264 | 44,325,336 | +0.00(+0.03%) |
Sep 15, 2014 | 6.312 | 6.314 | 6.241 | 6.262 | 42,108,704 | -0.05(-0.85%) |
Sep 12, 2014 | 6.350 | 6.366 | 6.305 | 6.316 | 44,191,296 | -0.03(-0.54%) |
Sep 11, 2014 | 6.392 | 6.397 | 6.309 | 6.350 | 46,511,340 | -0.05(-0.73%) |
Sep 10, 2014 | 6.380 | 6.390 | 6.350 | 6.397 | 45,486,588 | +0.04(+0.65%) |
Sep 09, 2014 | 6.413 | 6.418 | 6.328 | 6.356 | 59,593,884 | -0.08(-1.31%) |
Sep 08, 2014 | 6.435 | 6.473 | 6.411 | 6.440 | 42,645,512 | -0.05(-0.80%) |
Sep 05, 2014 | 6.494 | 6.506 | 6.422 | 6.492 | 65,214,524 | -0.01(-0.21%) |
Sep 04, 2014 | 6.573 | 6.603 | 6.475 | 6.506 | 49,985,340 | -0.07(-1.08%) |
Sep 03, 2014 | 6.587 | 6.608 | 6.572 | 6.577 | 39,677,968 | +0.00(+0.05%) |
Sep 02, 2014 | 6.565 | 6.577 | 6.506 | 6.573 | 41,819,848 | +0.01(+0.13%) |
Aug 29, 2014 | 13.14 | 6.565 | 6.565 | 6.565 | 39,590,040 | +0.00(+0.03%) |
Aug 28, 2014 | 6.547 | 6.580 | 6.496 | 6.563 | 40,355,960 | -0.03(-0.45%) |
Aug 27, 2014 | 6.530 | 6.599 | 6.485 | 6.592 | 56,239,500 | +0.06(+0.87%) |
Aug 26, 2014 | 6.433 | 6.587 | 6.411 | 6.535 | 80,590,712 | +0.12(+1.83%) |
Aug 25, 2014 | 6.390 | 6.454 | 6.354 | 6.418 | 63,416,720 | +0.05(+0.84%) |
Aug 22, 2014 | 6.366 | 6.404 | 6.331 | 6.364 | 83,352,736 | -0.03(-0.43%) |
Aug 21, 2014 | 6.114 | 6.460 | 6.093 | 6.392 | 228,665,248 | +0.32(+5.35%) |
Aug 20, 2014 | 6.171 | 6.171 | 6.024 | 6.067 | 108,315,936 | -0.06(-1.01%) |
Aug 19, 2014 | 6.134 | 6.179 | 6.096 | 6.129 | 50,863,084 | +0.02(+0.40%) |
Aug 18, 2014 | 6.134 | 6.140 | 6.084 | 6.105 | 55,458,216 | +0.05(+0.77%) |
Aug 15, 2014 | 6.172 | 6.172 | 6.033 | 6.058 | 66,640,008 | -0.09(-1.46%) |
Aug 14, 2014 | 6.098 | 6.153 | 6.039 | 6.148 | 56,868,184 | +0.05(+0.82%) |
Aug 13, 2014 | 6.091 | 6.105 | 6.055 | 6.098 | 39,288,760 | +0.03(+0.51%) |
Aug 12, 2014 | 6.095 | 6.103 | 6.022 | 6.067 | 28,043,360 | -0.01(-0.23%) |
Aug 11, 2014 | 6.121 | 6.138 | 6.067 | 6.081 | 34,592,444 | +0.01(+0.09%) |
Aug 08, 2014 | 6.007 | 6.081 | 5.982 | 6.076 | 32,702,490 | +0.06(+1.01%) |
Aug 07, 2014 | 6.084 | 6.112 | 5.988 | 6.015 | 37,323,792 | -0.04(-0.63%) |
Aug 06, 2014 | 5.989 | 6.095 | 5.951 | 6.053 | 35,380,788 | -0.01(-0.09%) |
Aug 05, 2014 | 6.065 | 6.103 | 6.015 | 6.058 | 32,653,670 | -0.04(-0.74%) |
Aug 04, 2014 | 6.095 | 6.124 | 6.046 | 6.103 | 36,993,824 | +0.02(+0.40%) |
Aug 01, 2014 | 6.103 | 6.121 | 5.955 | 6.079 | 68,719,576 | -0.07(-1.18%) |
Jul 31, 2014 | 6.172 | 6.195 | 6.124 | 6.152 | 61,739,024 | -0.09(-1.38%) |
Jul 30, 2014 | 6.219 | 6.253 | 6.191 | 6.238 | 56,289,884 | +0.03(+0.47%) |
Jul 29, 2014 | 6.169 | 6.255 | 6.150 | 6.209 | 70,698,512 | +0.06(+0.95%) |
Jul 28, 2014 | 6.115 | 6.152 | 6.090 | 6.150 | 39,289,968 | +0.03(+0.48%) |
Jul 25, 2014 | 6.005 | 6.145 | 5.989 | 6.121 | 47,561,724 | +0.07(+1.11%) |
Jul 24, 2014 | 6.069 | 6.077 | 6.024 | 6.053 | 43,905,204 | +0.01(+0.17%) |
Jul 23, 2014 | 6.076 | 6.107 | 6.043 | 6.043 | 37,162,520 | -0.03(-0.48%) |
Jul 22, 2014 | 5.969 | 6.096 | 5.963 | 6.072 | 47,264,064 | +0.11(+1.82%) |
Jul 21, 2014 | 6.008 | 6.019 | 5.941 | 5.963 | 42,262,548 | -0.05(-0.83%) |
Jul 18, 2014 | 5.963 | 6.019 | 5.950 | 6.014 | 60,088,416 | +0.07(+1.10%) |
Jul 17, 2014 | 5.993 | 5.993 | 5.931 | 5.948 | 78,898,880 | -0.07(-1.12%) |
Jul 16, 2014 | 5.946 | 6.067 | 5.946 | 6.015 | 111,241,752 | +0.12(+1.96%) |
Jul 15, 2014 | 5.934 | 5.955 | 5.874 | 5.900 | 44,674,636 | +0.00(+0.00%) |
Jul 14, 2014 | 5.908 | 5.932 | 5.875 | 5.900 | 62,893,396 | +0.03(+0.53%) |
Jul 11, 2014 | 5.862 | 5.905 | 5.855 | 5.868 | 37,387,948 | +0.02(+0.35%) |
Jul 10, 2014 | 5.777 | 5.875 | 5.742 | 5.848 | 49,956,980 | +0.03(+0.59%) |
Jul 09, 2014 | 5.796 | 5.837 | 5.789 | 5.813 | 32,828,392 | +0.03(+0.45%) |
Jul 08, 2014 | 5.853 | 5.862 | 5.775 | 5.787 | 41,478,560 | -0.06(-1.09%) |
Jul 07, 2014 | 5.858 | 5.874 | 5.817 | 5.851 | 39,982,392 | -0.02(-0.38%) |
Jul 03, 2014 | 11.76 | 5.874 | 5.874 | 5.874 | 30,977,166 | +0.02(+0.35%) |
Jul 02, 2014 | 5.910 | 5.915 | 5.849 | 5.853 | 51,873,048 | -0.05(-0.88%) |