Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.033 | 6.111 | 6.010 | 6.081 | 62,642,532 | +0.09(+1.43%) |
Sep 29, 2014 | 6.009 | 6.024 | 5.937 | 5.995 | 53,401,476 | -0.07(-1.13%) |
Sep 26, 2014 | 6.039 | 6.086 | 6.005 | 6.063 | 56,742,424 | +0.02(+0.28%) |
Sep 25, 2014 | 6.168 | 6.170 | 6.029 | 6.046 | 48,612,616 | -0.12(-1.89%) |
Sep 24, 2014 | 6.132 | 6.171 | 6.053 | 6.163 | 68,392,824 | +0.03(+0.45%) |
Sep 23, 2014 | 6.223 | 6.271 | 6.134 | 6.135 | 63,735,556 | -0.12(-1.86%) |
Sep 22, 2014 | 6.375 | 6.375 | 6.238 | 6.252 | 39,217,640 | -0.05(-0.87%) |
Sep 19, 2014 | 6.372 | 6.408 | 6.295 | 6.307 | 68,526,424 | -0.04(-0.59%) |
Sep 18, 2014 | 6.279 | 6.361 | 6.273 | 6.345 | 45,735,800 | +0.06(+0.93%) |
Sep 17, 2014 | 6.228 | 6.321 | 6.218 | 6.286 | 50,924,752 | +0.07(+1.13%) |
Sep 16, 2014 | 6.213 | 6.228 | 6.173 | 6.216 | 44,667,380 | +0.00(+0.03%) |
Sep 15, 2014 | 6.264 | 6.266 | 6.193 | 6.214 | 42,433,640 | -0.05(-0.85%) |
Sep 12, 2014 | 6.302 | 6.317 | 6.257 | 6.267 | 44,532,304 | -0.03(-0.54%) |
Sep 11, 2014 | 6.343 | 6.348 | 6.261 | 6.302 | 46,870,252 | -0.05(-0.73%) |
Sep 10, 2014 | 6.331 | 6.341 | 6.302 | 6.348 | 45,837,592 | +0.04(+0.65%) |
Sep 09, 2014 | 6.363 | 6.369 | 6.279 | 6.307 | 60,053,748 | -0.08(-1.31%) |
Sep 08, 2014 | 6.386 | 6.423 | 6.362 | 6.391 | 42,974,592 | -0.05(-0.80%) |
Sep 05, 2014 | 6.444 | 6.456 | 6.373 | 6.442 | 65,717,760 | -0.01(-0.21%) |
Sep 04, 2014 | 6.523 | 6.552 | 6.425 | 6.456 | 50,371,060 | -0.07(-1.08%) |
Sep 03, 2014 | 6.537 | 6.557 | 6.521 | 6.526 | 39,984,148 | +0.00(+0.05%) |
Sep 02, 2014 | 6.514 | 6.526 | 6.456 | 6.523 | 42,142,556 | +0.01(+0.13%) |
Aug 29, 2014 | 13.04 | 6.514 | 6.514 | 6.514 | 39,895,540 | +0.00(+0.03%) |
Aug 28, 2014 | 6.497 | 6.530 | 6.446 | 6.513 | 40,667,372 | -0.03(-0.45%) |
Aug 27, 2014 | 6.480 | 6.549 | 6.435 | 6.542 | 56,673,480 | +0.06(+0.87%) |
Aug 26, 2014 | 6.384 | 6.537 | 6.362 | 6.485 | 81,212,600 | +0.12(+1.83%) |
Aug 25, 2014 | 6.341 | 6.405 | 6.305 | 6.369 | 63,906,084 | +0.05(+0.84%) |
Aug 22, 2014 | 6.317 | 6.355 | 6.283 | 6.315 | 83,995,944 | -0.03(-0.43%) |
Aug 21, 2014 | 6.067 | 6.411 | 6.046 | 6.343 | 230,429,776 | +0.32(+5.35%) |
Aug 20, 2014 | 6.123 | 6.123 | 5.978 | 6.021 | 109,151,768 | -0.06(-1.01%) |
Aug 19, 2014 | 6.087 | 6.132 | 6.050 | 6.082 | 51,255,576 | +0.02(+0.40%) |
Aug 18, 2014 | 6.087 | 6.093 | 6.038 | 6.058 | 55,886,168 | +0.05(+0.77%) |
Aug 15, 2014 | 6.125 | 6.125 | 5.986 | 6.012 | 67,154,248 | -0.09(-1.46%) |
Aug 14, 2014 | 6.051 | 6.105 | 5.993 | 6.101 | 57,307,012 | +0.05(+0.82%) |
Aug 13, 2014 | 6.045 | 6.058 | 6.009 | 6.051 | 39,591,936 | +0.03(+0.51%) |
Aug 12, 2014 | 6.048 | 6.057 | 5.976 | 6.021 | 28,259,760 | -0.01(-0.23%) |
Aug 11, 2014 | 6.074 | 6.091 | 6.021 | 6.034 | 34,859,380 | +0.01(+0.09%) |
Aug 08, 2014 | 5.961 | 6.034 | 5.937 | 6.029 | 32,954,844 | +0.06(+1.01%) |
Aug 07, 2014 | 6.038 | 6.065 | 5.942 | 5.969 | 37,611,808 | -0.04(-0.63%) |
Aug 06, 2014 | 5.943 | 6.048 | 5.906 | 6.007 | 35,653,808 | -0.01(-0.09%) |
Aug 05, 2014 | 6.019 | 6.057 | 5.969 | 6.012 | 32,905,646 | -0.04(-0.74%) |
Aug 04, 2014 | 6.048 | 6.077 | 6.000 | 6.057 | 37,279,292 | +0.02(+0.40%) |
Aug 01, 2014 | 6.057 | 6.074 | 5.909 | 6.033 | 69,249,856 | -0.07(-1.18%) |
Jul 31, 2014 | 6.125 | 6.147 | 6.077 | 6.105 | 62,215,444 | -0.09(-1.38%) |
Jul 30, 2014 | 6.171 | 6.205 | 6.144 | 6.190 | 56,724,252 | +0.03(+0.47%) |
Jul 29, 2014 | 6.122 | 6.207 | 6.103 | 6.161 | 71,244,064 | +0.06(+0.96%) |
Jul 28, 2014 | 6.069 | 6.105 | 6.043 | 6.103 | 39,593,156 | +0.03(+0.48%) |
Jul 25, 2014 | 5.959 | 6.098 | 5.943 | 6.074 | 47,928,740 | +0.07(+1.11%) |
Jul 24, 2014 | 6.022 | 6.031 | 5.978 | 6.007 | 44,244,004 | +0.01(+0.17%) |
Jul 23, 2014 | 6.029 | 6.060 | 5.997 | 5.997 | 37,449,292 | -0.03(-0.48%) |
Jul 22, 2014 | 5.923 | 6.050 | 5.918 | 6.026 | 47,628,784 | +0.11(+1.83%) |
Jul 21, 2014 | 5.962 | 5.973 | 5.895 | 5.918 | 42,588,672 | -0.05(-0.83%) |
Jul 18, 2014 | 5.918 | 5.973 | 5.904 | 5.967 | 60,552,096 | +0.07(+1.10%) |
Jul 17, 2014 | 5.947 | 5.947 | 5.885 | 5.902 | 79,507,712 | -0.07(-1.12%) |
Jul 16, 2014 | 5.901 | 6.021 | 5.901 | 5.969 | 112,100,168 | +0.11(+1.96%) |
Jul 15, 2014 | 5.889 | 5.909 | 5.829 | 5.854 | 45,019,376 | +0.00(+0.00%) |
Jul 14, 2014 | 5.863 | 5.887 | 5.830 | 5.854 | 63,378,720 | +0.03(+0.53%) |
Jul 11, 2014 | 5.817 | 5.859 | 5.810 | 5.823 | 37,676,456 | +0.02(+0.35%) |
Jul 10, 2014 | 5.733 | 5.830 | 5.698 | 5.803 | 50,342,480 | +0.03(+0.59%) |
Jul 09, 2014 | 5.751 | 5.793 | 5.745 | 5.769 | 33,081,718 | +0.03(+0.45%) |
Jul 08, 2014 | 5.808 | 5.817 | 5.731 | 5.743 | 41,798,636 | -0.06(-1.09%) |
Jul 07, 2014 | 5.813 | 5.829 | 5.772 | 5.806 | 40,290,920 | -0.02(-0.38%) |
Jul 03, 2014 | 11.67 | 5.829 | 5.829 | 5.829 | 31,216,206 | +0.02(+0.35%) |
Jul 02, 2014 | 5.865 | 5.870 | 5.805 | 5.808 | 52,273,332 | -0.05(-0.88%) |