Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 5.817 | 5.901 | 5.774 | 5.859 | 49,714,852 | +0.09(+1.48%) |
Jun 30, 2014 | 5.810 | 5.832 | 5.767 | 5.774 | 41,309,988 | -0.04(-0.68%) |
Jun 27, 2014 | 5.806 | 5.832 | 5.772 | 5.813 | 53,177,076 | +0.00(+0.00%) |
Jun 26, 2014 | 5.787 | 5.820 | 5.757 | 5.813 | 38,368,224 | +0.05(+0.95%) |
Jun 25, 2014 | 5.803 | 5.803 | 5.734 | 5.758 | 59,041,800 | -0.06(-1.06%) |
Jun 24, 2014 | 5.921 | 5.926 | 5.817 | 5.820 | 57,610,588 | -0.10(-1.65%) |
Jun 23, 2014 | 5.894 | 5.921 | 5.830 | 5.918 | 47,887,768 | +0.05(+0.88%) |
Jun 20, 2014 | 5.919 | 5.923 | 5.865 | 5.866 | 64,052,820 | -0.04(-0.75%) |
Jun 19, 2014 | 5.947 | 5.966 | 5.887 | 5.911 | 34,742,144 | -0.04(-0.66%) |
Jun 18, 2014 | 5.990 | 5.997 | 5.899 | 5.950 | 37,034,124 | -0.03(-0.57%) |
Jun 17, 2014 | 5.983 | 6.012 | 5.952 | 5.985 | 40,483,552 | +0.00(+0.03%) |
Jun 16, 2014 | 6.010 | 6.010 | 5.937 | 5.983 | 57,707,692 | -0.04(-0.74%) |
Jun 13, 2014 | 5.829 | 6.034 | 5.796 | 6.027 | 129,419,800 | +0.30(+5.30%) |
Jun 12, 2014 | 5.784 | 5.880 | 5.707 | 5.724 | 73,246,648 | +0.02(+0.42%) |
Jun 11, 2014 | 5.736 | 5.765 | 5.681 | 5.700 | 33,336,626 | -0.06(-1.07%) |
Jun 10, 2014 | 5.765 | 5.801 | 5.739 | 5.762 | 27,290,870 | -0.04(-0.68%) |
Jun 06, 2014 | 5.801 | 5.827 | 5.789 | 5.801 | 34,913,536 | -0.01(-0.09%) |
Jun 05, 2014 | 5.779 | 5.811 | 5.753 | 5.806 | 36,304,644 | +0.02(+0.33%) |
Jun 04, 2014 | 5.751 | 5.806 | 5.736 | 5.787 | 33,014,472 | +0.01(+0.21%) |
Jun 03, 2014 | 5.729 | 5.796 | 5.697 | 5.775 | 46,894,000 | +0.04(+0.78%) |