Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.828 | 6.856 | 6.856 | 6.856 | 116,131,080 | +0.16(+2.35%) |
Aug 28, 2014 | 6.702 | 6.824 | 6.632 | 6.698 | 84,814,008 | -0.03(-0.47%) |
Aug 27, 2014 | 6.481 | 6.768 | 6.418 | 6.730 | 105,986,320 | +0.34(+5.38%) |
Aug 26, 2014 | 6.502 | 6.516 | 6.313 | 6.386 | 87,046,216 | +0.05(+0.83%) |
Aug 25, 2014 | 6.155 | 6.348 | 6.120 | 6.334 | 77,105,736 | +0.31(+5.12%) |
Aug 22, 2014 | 6.138 | 6.145 | 5.984 | 6.026 | 56,501,528 | -0.19(-2.99%) |
Aug 21, 2014 | 6.264 | 6.267 | 6.141 | 6.211 | 53,610,776 | +0.02(+0.28%) |
Aug 20, 2014 | 6.082 | 6.253 | 6.078 | 6.194 | 75,886,016 | +0.08(+1.26%) |
Aug 19, 2014 | 5.900 | 6.120 | 5.893 | 6.117 | 70,217,096 | +0.21(+3.56%) |
Aug 18, 2014 | 5.956 | 5.959 | 5.763 | 5.907 | 78,991,088 | +0.12(+2.12%) |
Aug 15, 2014 | 5.556 | 5.798 | 5.549 | 5.784 | 88,062,712 | +0.37(+6.79%) |
Aug 14, 2014 | 5.451 | 5.511 | 5.341 | 5.416 | 64,665,760 | +0.00(+0.00%) |
Aug 13, 2014 | 5.724 | 5.752 | 5.335 | 5.416 | 179,372,080 | -0.25(-4.45%) |
Aug 12, 2014 | 5.738 | 5.808 | 5.651 | 5.668 | 36,730,340 | -0.10(-1.70%) |
Aug 11, 2014 | 5.630 | 5.773 | 5.584 | 5.766 | 49,849,472 | +0.18(+3.26%) |
Aug 08, 2014 | 5.577 | 5.598 | 5.500 | 5.584 | 55,068,128 | -0.15(-2.57%) |
Aug 07, 2014 | 5.903 | 5.921 | 5.640 | 5.731 | 51,840,080 | -0.08(-1.39%) |
Aug 06, 2014 | 5.661 | 5.871 | 5.616 | 5.812 | 50,638,220 | +0.18(+3.17%) |
Aug 05, 2014 | 5.605 | 5.780 | 5.560 | 5.633 | 60,074,548 | -0.00(-0.06%) |
Aug 04, 2014 | 5.563 | 5.644 | 5.486 | 5.637 | 33,259,054 | +0.09(+1.71%) |
Aug 01, 2014 | 5.588 | 5.616 | 5.437 | 5.542 | 50,460,636 | -0.04(-0.75%) |
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%) |