Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.644 | 5.717 | 5.524 | 5.584 | 68,683,680 | -0.22(-3.86%) |
Jul 30, 2014 | 5.815 | 5.882 | 5.742 | 5.808 | 43,055,312 | -0.00(-0.06%) |
Jul 29, 2014 | 5.907 | 5.928 | 5.770 | 5.812 | 53,583,812 | -0.15(-2.58%) |
Jul 28, 2014 | 5.998 | 6.022 | 5.910 | 5.966 | 28,651,840 | -0.06(-0.93%) |
Jul 25, 2014 | 5.977 | 6.071 | 5.966 | 6.022 | 34,326,932 | +0.04(+0.70%) |
Jul 24, 2014 | 6.005 | 6.012 | 5.889 | 5.980 | 57,965,436 | -0.03(-0.47%) |
Jul 23, 2014 | 6.015 | 6.085 | 5.931 | 6.008 | 74,712,272 | -0.16(-2.67%) |
Jul 22, 2014 | 6.180 | 6.201 | 6.050 | 6.173 | 77,642,544 | +0.07(+1.15%) |
Jul 21, 2014 | 6.012 | 6.148 | 5.907 | 6.103 | 84,814,664 | +0.12(+1.99%) |
Jul 18, 2014 | 5.893 | 6.036 | 5.836 | 5.984 | 132,336,160 | +0.37(+6.55%) |
Jul 17, 2014 | 5.598 | 5.756 | 5.525 | 5.616 | 87,163,504 | +0.01(+0.19%) |
Jul 16, 2014 | 5.605 | 5.626 | 5.521 | 5.605 | 58,223,832 | +0.06(+1.01%) |
Jul 15, 2014 | 5.644 | 5.644 | 5.476 | 5.549 | 91,173,528 | -0.01(-0.25%) |
Jul 14, 2014 | 5.448 | 5.619 | 5.437 | 5.563 | 121,165,080 | +0.24(+4.54%) |
Jul 11, 2014 | 5.290 | 5.381 | 5.213 | 5.321 | 46,056,924 | -0.00(-0.07%) |
Jul 10, 2014 | 5.192 | 5.346 | 5.139 | 5.325 | 52,038,980 | +0.08(+1.47%) |
Jul 09, 2014 | 5.111 | 5.339 | 5.080 | 5.248 | 79,154,288 | +0.18(+3.52%) |
Jul 08, 2014 | 5.097 | 5.101 | 5.038 | 5.069 | 26,572,568 | +0.01(+0.14%) |
Jul 07, 2014 | 5.118 | 5.125 | 5.020 | 5.062 | 32,433,226 | -0.01(-0.28%) |
Jul 03, 2014 | 5.031 | 5.076 | 5.076 | 5.076 | 34,803,728 | +0.02(+0.35%) |
Jul 02, 2014 | 5.094 | 5.122 | 5.003 | 5.059 | 40,708,608 | -0.05(-0.89%) |
Jul 01, 2014 | 5.150 | 5.188 | 5.031 | 5.104 | 36,010,844 | -0.02(-0.41%) |
Jun 30, 2014 | 5.185 | 5.185 | 5.062 | 5.125 | 37,840,536 | +0.00(+0.00%) |
Jun 27, 2014 | 5.167 | 5.199 | 5.083 | 5.125 | 34,471,740 | -0.06(-1.15%) |
Jun 26, 2014 | 5.185 | 5.199 | 5.055 | 5.185 | 44,956,168 | +0.02(+0.41%) |
Jun 25, 2014 | 5.223 | 5.310 | 5.129 | 5.164 | 88,617,016 | -0.08(-1.60%) |
Jun 24, 2014 | 5.469 | 5.598 | 5.206 | 5.248 | 79,285,976 | -0.23(-4.16%) |
Jun 23, 2014 | 5.514 | 5.514 | 5.437 | 5.476 | 29,126,862 | -0.05(-0.82%) |
Jun 20, 2014 | 5.500 | 5.588 | 5.486 | 5.521 | 47,234,648 | +0.02(+0.45%) |
Jun 19, 2014 | 5.532 | 5.567 | 5.434 | 5.497 | 33,015,028 | -0.09(-1.57%) |
Jun 18, 2014 | 5.371 | 5.591 | 5.349 | 5.584 | 51,106,092 | +0.15(+2.71%) |
Jun 17, 2014 | 5.451 | 5.539 | 5.307 | 5.437 | 48,551,448 | -0.10(-1.77%) |
Jun 16, 2014 | 5.563 | 5.598 | 5.491 | 5.535 | 55,614,092 | -0.02(-0.44%) |
Jun 13, 2014 | 5.486 | 5.577 | 5.420 | 5.560 | 47,204,588 | +0.14(+2.52%) |
Jun 12, 2014 | 5.469 | 5.546 | 5.406 | 5.423 | 35,619,760 | -0.06(-1.15%) |
Jun 11, 2014 | 5.427 | 5.532 | 5.364 | 5.486 | 74,121,872 | +0.13(+2.35%) |
Jun 10, 2014 | 5.279 | 5.374 | 5.213 | 5.360 | 41,787,756 | +0.19(+3.66%) |
Jun 06, 2014 | 5.073 | 5.174 | 5.017 | 5.171 | 85,540,688 | +0.37(+7.66%) |
Jun 05, 2014 | 4.859 | 4.870 | 4.771 | 4.803 | 33,701,916 | -0.00(-0.07%) |
Jun 04, 2014 | 4.901 | 4.908 | 4.785 | 4.806 | 38,414,608 | -0.09(-1.93%) |
Jun 03, 2014 | 4.838 | 4.943 | 4.810 | 4.901 | 31,964,060 | +0.05(+1.01%) |
Jun 02, 2014 | 4.898 | 4.905 | 4.785 | 4.852 | 52,821,788 | -0.09(-1.77%) |
May 30, 2014 | 5.045 | 5.052 | 4.936 | 4.940 | 75,165,992 | -0.17(-3.29%) |
May 29, 2014 | 5.206 | 5.236 | 5.101 | 5.108 | 37,749,084 | -0.07(-1.35%) |
May 28, 2014 | 5.129 | 5.209 | 5.052 | 5.178 | 51,303,904 | +0.06(+1.09%) |
May 27, 2014 | 5.293 | 5.307 | 5.104 | 5.122 | 38,566,504 | -0.10(-1.94%) |
May 23, 2014 | 5.230 | 5.223 | 5.223 | 5.223 | 32,078,850 | +0.03(+0.61%) |
May 22, 2014 | 5.286 | 5.332 | 5.160 | 5.192 | 39,521,056 | -0.06(-1.07%) |
May 21, 2014 | 5.122 | 5.304 | 5.122 | 5.248 | 56,152,592 | +0.09(+1.70%) |
May 20, 2014 | 5.314 | 5.451 | 5.108 | 5.160 | 81,997,192 | -0.17(-3.16%) |
May 19, 2014 | 5.311 | 5.353 | 5.248 | 5.328 | 39,818,172 | -0.02(-0.46%) |
May 16, 2014 | 5.427 | 5.430 | 5.297 | 5.353 | 39,866,400 | +0.00(+0.07%) |
May 15, 2014 | 5.427 | 5.458 | 5.325 | 5.349 | 46,520,056 | -0.11(-2.05%) |
May 14, 2014 | 5.395 | 5.486 | 5.339 | 5.462 | 44,166,340 | +0.06(+1.10%) |
May 13, 2014 | 5.392 | 5.500 | 5.357 | 5.402 | 41,717,680 | +0.02(+0.39%) |
May 12, 2014 | 5.321 | 5.399 | 5.304 | 5.381 | 34,519,644 | +0.09(+1.72%) |
May 09, 2014 | 5.293 | 5.406 | 5.255 | 5.290 | 58,980,004 | -0.03(-0.53%) |
May 08, 2014 | 5.539 | 5.553 | 5.251 | 5.318 | 75,116,176 | -0.17(-3.07%) |
May 07, 2014 | 5.367 | 5.533 | 5.272 | 5.486 | 115,989,512 | +0.13(+2.35%) |
May 06, 2014 | 5.087 | 5.427 | 5.080 | 5.360 | 114,936,952 | +0.26(+5.08%) |
May 05, 2014 | 5.101 | 5.178 | 5.038 | 5.101 | 59,453,952 | -0.02(-0.34%) |
May 02, 2014 | 4.947 | 5.150 | 4.922 | 5.118 | 91,306,552 | +0.30(+6.18%) |