Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.944 | 6.973 | 6.973 | 6.973 | 114,186,848 | +0.16(+2.35%) |
Aug 28, 2014 | 6.816 | 6.941 | 6.745 | 6.812 | 83,394,080 | -0.03(-0.47%) |
Aug 27, 2014 | 6.591 | 6.884 | 6.527 | 6.844 | 104,211,928 | +0.35(+5.38%) |
Aug 26, 2014 | 6.613 | 6.627 | 6.420 | 6.495 | 85,588,920 | +0.05(+0.83%) |
Aug 25, 2014 | 6.260 | 6.456 | 6.224 | 6.442 | 75,814,856 | +0.31(+5.12%) |
Aug 22, 2014 | 6.242 | 6.249 | 6.085 | 6.128 | 55,555,600 | -0.19(-2.99%) |
Aug 21, 2014 | 6.371 | 6.374 | 6.246 | 6.317 | 52,713,240 | +0.02(+0.28%) |
Aug 20, 2014 | 6.185 | 6.360 | 6.182 | 6.299 | 74,615,552 | +0.08(+1.26%) |
Aug 19, 2014 | 6.000 | 6.224 | 5.993 | 6.221 | 69,041,544 | +0.21(+3.56%) |
Aug 18, 2014 | 6.057 | 6.061 | 5.861 | 6.007 | 77,668,648 | +0.12(+2.12%) |
Aug 15, 2014 | 5.651 | 5.897 | 5.644 | 5.882 | 86,588,392 | +0.37(+6.79%) |
Aug 14, 2014 | 5.544 | 5.604 | 5.432 | 5.508 | 63,583,148 | +0.00(+0.00%) |
Aug 13, 2014 | 5.822 | 5.850 | 5.426 | 5.508 | 176,369,088 | -0.26(-4.45%) |
Aug 12, 2014 | 5.836 | 5.907 | 5.747 | 5.765 | 36,115,412 | -0.10(-1.70%) |
Aug 11, 2014 | 5.726 | 5.872 | 5.679 | 5.865 | 49,014,908 | +0.19(+3.26%) |
Aug 08, 2014 | 5.672 | 5.694 | 5.594 | 5.679 | 54,146,192 | -0.15(-2.57%) |
Aug 07, 2014 | 6.004 | 6.021 | 5.736 | 5.829 | 50,972,188 | -0.08(-1.39%) |
Aug 06, 2014 | 5.758 | 5.971 | 5.711 | 5.911 | 49,790,452 | +0.18(+3.17%) |
Aug 05, 2014 | 5.701 | 5.879 | 5.654 | 5.729 | 59,068,796 | -0.00(-0.06%) |
Aug 04, 2014 | 5.658 | 5.740 | 5.580 | 5.733 | 32,702,242 | +0.10(+1.71%) |
Aug 01, 2014 | 5.683 | 5.711 | 5.530 | 5.637 | 49,615,840 | -0.04(-0.75%) |
Jul 31, 2014 | 5.740 | 5.815 | 5.618 | 5.679 | 67,533,800 | -0.23(-3.86%) |
Jul 30, 2014 | 5.914 | 5.982 | 5.840 | 5.907 | 42,334,496 | -0.00(-0.06%) |
Jul 29, 2014 | 6.007 | 6.028 | 5.868 | 5.911 | 52,686,728 | -0.16(-2.58%) |
Jul 28, 2014 | 6.100 | 6.125 | 6.011 | 6.068 | 28,172,160 | -0.06(-0.93%) |
Jul 25, 2014 | 6.078 | 6.175 | 6.068 | 6.125 | 33,752,240 | +0.04(+0.70%) |
Jul 24, 2014 | 6.107 | 6.114 | 5.990 | 6.082 | 56,994,996 | -0.03(-0.47%) |
Jul 23, 2014 | 6.118 | 6.189 | 6.032 | 6.110 | 73,461,464 | -0.17(-2.67%) |
Jul 22, 2014 | 6.285 | 6.306 | 6.153 | 6.278 | 76,342,680 | +0.07(+1.15%) |
Jul 21, 2014 | 6.114 | 6.253 | 6.007 | 6.207 | 83,394,720 | +0.12(+1.99%) |
Jul 18, 2014 | 5.993 | 6.139 | 5.936 | 6.085 | 130,120,632 | +0.37(+6.55%) |
Jul 17, 2014 | 5.694 | 5.854 | 5.619 | 5.711 | 85,704,240 | +0.01(+0.19%) |
Jul 16, 2014 | 5.701 | 5.722 | 5.615 | 5.701 | 57,249,068 | +0.06(+1.01%) |
Jul 15, 2014 | 5.740 | 5.740 | 5.569 | 5.644 | 89,647,128 | -0.01(-0.25%) |
Jul 14, 2014 | 5.540 | 5.715 | 5.530 | 5.658 | 119,136,576 | +0.25(+4.54%) |
Jul 11, 2014 | 5.380 | 5.473 | 5.302 | 5.412 | 45,285,852 | -0.00(-0.07%) |
Jul 10, 2014 | 5.280 | 5.437 | 5.227 | 5.416 | 51,167,756 | +0.08(+1.47%) |
Jul 09, 2014 | 5.198 | 5.430 | 5.166 | 5.337 | 77,829,112 | +0.18(+3.52%) |
Jul 08, 2014 | 5.184 | 5.188 | 5.123 | 5.156 | 26,127,700 | +0.01(+0.14%) |
Jul 07, 2014 | 5.205 | 5.213 | 5.106 | 5.148 | 31,890,240 | -0.01(-0.28%) |
Jul 03, 2014 | 5.116 | 5.163 | 5.163 | 5.163 | 34,221,056 | +0.02(+0.35%) |
Jul 02, 2014 | 5.180 | 5.209 | 5.088 | 5.145 | 40,027,076 | -0.05(-0.89%) |
Jul 01, 2014 | 5.237 | 5.277 | 5.116 | 5.191 | 35,407,960 | -0.02(-0.41%) |
Jun 30, 2014 | 5.273 | 5.273 | 5.148 | 5.213 | 37,207,024 | +0.00(+0.00%) |
Jun 27, 2014 | 5.255 | 5.287 | 5.170 | 5.213 | 33,894,624 | -0.06(-1.15%) |
Jun 26, 2014 | 5.273 | 5.287 | 5.141 | 5.273 | 44,203,528 | +0.02(+0.41%) |
Jun 25, 2014 | 5.312 | 5.401 | 5.216 | 5.252 | 87,133,416 | -0.09(-1.60%) |
Jun 24, 2014 | 5.562 | 5.694 | 5.295 | 5.337 | 77,958,592 | -0.23(-4.16%) |
Jun 23, 2014 | 5.608 | 5.608 | 5.530 | 5.569 | 28,639,230 | -0.05(-0.82%) |
Jun 20, 2014 | 5.594 | 5.683 | 5.580 | 5.615 | 46,443,860 | +0.02(+0.45%) |
Jun 19, 2014 | 5.626 | 5.661 | 5.526 | 5.590 | 32,462,300 | -0.09(-1.57%) |
Jun 18, 2014 | 5.462 | 5.686 | 5.441 | 5.679 | 50,250,488 | +0.15(+2.71%) |
Jun 17, 2014 | 5.544 | 5.633 | 5.398 | 5.530 | 47,738,612 | -0.10(-1.77%) |
Jun 16, 2014 | 5.658 | 5.694 | 5.585 | 5.629 | 54,683,016 | -0.02(-0.44%) |
Jun 13, 2014 | 5.580 | 5.672 | 5.512 | 5.654 | 46,414,304 | +0.14(+2.52%) |
Jun 12, 2014 | 5.562 | 5.640 | 5.498 | 5.515 | 35,023,424 | -0.06(-1.15%) |
Jun 11, 2014 | 5.519 | 5.626 | 5.455 | 5.580 | 72,880,952 | +0.13(+2.35%) |
Jun 10, 2014 | 5.369 | 5.466 | 5.302 | 5.451 | 41,088,160 | +0.19(+3.66%) |
Jun 06, 2014 | 5.159 | 5.262 | 5.102 | 5.259 | 84,108,592 | +0.37(+7.66%) |
Jun 05, 2014 | 4.942 | 4.952 | 4.853 | 4.885 | 33,137,690 | -0.00(-0.07%) |
Jun 04, 2014 | 4.985 | 4.992 | 4.867 | 4.888 | 37,771,484 | -0.10(-1.93%) |
Jun 03, 2014 | 4.920 | 5.027 | 4.892 | 4.985 | 31,428,928 | +0.05(+1.01%) |