Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.194 | 6.209 | 6.085 | 6.147 | 32,247,580 | -0.16(-2.58%) |
Jul 30, 2014 | 6.310 | 6.380 | 6.287 | 6.310 | 12,288,884 | -0.03(-0.49%) |
Jul 29, 2014 | 6.349 | 6.380 | 6.302 | 6.341 | 26,029,050 | -0.01(-0.12%) |
Jul 28, 2014 | 6.364 | 6.376 | 6.279 | 6.349 | 20,358,948 | -0.04(-0.61%) |
Jul 25, 2014 | 6.364 | 6.403 | 6.326 | 6.388 | 20,574,620 | -0.06(-0.96%) |
Jul 24, 2014 | 6.419 | 6.473 | 6.302 | 6.450 | 82,420,040 | +0.50(+8.33%) |
Jul 23, 2014 | 5.938 | 5.977 | 5.915 | 5.954 | 19,213,896 | -0.03(-0.52%) |
Jul 22, 2014 | 5.930 | 6.012 | 5.908 | 5.985 | 25,662,852 | +0.07(+1.18%) |
Jul 21, 2014 | 5.923 | 5.954 | 5.884 | 5.915 | 21,542,742 | +0.00(+0.00%) |
Jul 18, 2014 | 5.899 | 5.915 | 5.837 | 5.915 | 32,591,678 | +0.19(+3.39%) |
Jul 17, 2014 | 5.822 | 5.830 | 5.706 | 5.721 | 12,315,665 | -0.10(-1.73%) |
Jul 16, 2014 | 5.814 | 5.837 | 5.783 | 5.822 | 9,520,498 | +0.05(+0.94%) |
Jul 15, 2014 | 5.791 | 5.799 | 5.713 | 5.768 | 12,026,106 | -0.05(-0.80%) |
Jul 14, 2014 | 5.830 | 5.853 | 5.799 | 5.814 | 7,856,500 | +0.02(+0.40%) |
Jul 11, 2014 | 5.795 | 5.837 | 5.752 | 5.791 | 10,486,737 | -0.05(-0.93%) |
Jul 10, 2014 | 5.756 | 5.892 | 5.744 | 5.845 | 16,299,859 | +0.00(+0.00%) |
Jul 09, 2014 | 5.756 | 5.845 | 5.744 | 5.845 | 14,481,701 | +0.11(+1.89%) |
Jul 08, 2014 | 5.760 | 5.783 | 5.659 | 5.737 | 28,342,132 | -0.17(-2.89%) |
Jul 07, 2014 | 5.892 | 5.930 | 5.872 | 5.907 | 10,197,540 | -0.09(-1.42%) |
Jul 03, 2014 | 5.992 | 5.992 | 5.992 | 5.992 | 8,252,364 | +0.09(+1.58%) |
Jul 02, 2014 | 5.930 | 5.946 | 5.892 | 5.899 | 9,883,942 | +0.00(+0.00%) |
Jul 01, 2014 | 5.919 | 5.954 | 5.892 | 5.899 | 7,334,597 | +0.04(+0.66%) |
Jun 30, 2014 | 5.892 | 5.911 | 5.861 | 5.861 | 9,444,044 | -0.04(-0.66%) |
Jun 27, 2014 | 5.899 | 5.938 | 5.861 | 5.899 | 15,150,872 | -0.05(-0.91%) |
Jun 26, 2014 | 5.961 | 5.969 | 5.892 | 5.954 | 10,211,458 | -0.02(-0.26%) |
Jun 25, 2014 | 5.923 | 6.000 | 5.915 | 5.969 | 17,746,418 | +0.09(+1.45%) |
Jun 24, 2014 | 6.023 | 6.047 | 5.876 | 5.884 | 23,941,048 | -0.23(-3.80%) |
Jun 23, 2014 | 6.124 | 6.124 | 6.078 | 6.116 | 13,069,768 | +0.11(+1.81%) |
Jun 20, 2014 | 6.039 | 6.062 | 5.985 | 6.008 | 12,102,192 | -0.05(-0.77%) |
Jun 19, 2014 | 6.101 | 6.140 | 6.023 | 6.054 | 26,817,620 | -0.01(-0.11%) |
Jun 18, 2014 | 5.916 | 6.076 | 5.894 | 6.061 | 45,885,876 | +0.21(+3.61%) |
Jun 17, 2014 | 5.785 | 5.879 | 5.770 | 5.850 | 21,435,606 | +0.04(+0.75%) |
Jun 16, 2014 | 5.799 | 5.829 | 5.785 | 5.807 | 14,923,230 | -0.04(-0.75%) |
Jun 13, 2014 | 5.836 | 5.865 | 5.807 | 5.850 | 14,749,282 | +0.00(+0.00%) |
Jun 12, 2014 | 5.865 | 5.927 | 5.814 | 5.850 | 29,687,716 | -0.01(-0.12%) |
Jun 11, 2014 | 5.810 | 5.901 | 5.799 | 5.858 | 20,112,498 | -0.01(-0.12%) |
Jun 10, 2014 | 5.774 | 5.876 | 5.767 | 5.865 | 26,869,522 | +0.13(+2.28%) |
Jun 06, 2014 | 5.803 | 5.821 | 5.727 | 5.734 | 23,462,828 | -0.12(-1.99%) |
Jun 05, 2014 | 5.770 | 5.865 | 5.748 | 5.850 | 19,331,898 | +0.16(+2.81%) |
Jun 04, 2014 | 5.683 | 5.770 | 5.661 | 5.690 | 27,265,782 | -0.12(-2.00%) |
Jun 03, 2014 | 5.799 | 5.836 | 5.770 | 5.807 | 20,772,908 | -0.09(-1.48%) |
Jun 02, 2014 | 5.814 | 5.894 | 5.814 | 5.894 | 26,015,396 | -0.02(-0.37%) |
May 30, 2014 | 5.792 | 5.930 | 5.763 | 5.916 | 34,313,792 | +0.15(+2.65%) |
May 29, 2014 | 5.683 | 5.763 | 5.683 | 5.763 | 13,465,753 | +0.05(+0.89%) |
May 28, 2014 | 5.712 | 5.719 | 5.676 | 5.712 | 13,197,635 | -0.01(-0.13%) |
May 27, 2014 | 5.676 | 5.734 | 5.668 | 5.719 | 17,350,238 | +0.01(+0.26%) |
May 23, 2014 | 5.668 | 5.705 | 5.705 | 5.705 | 18,276,150 | +0.04(+0.64%) |
May 22, 2014 | 5.625 | 5.676 | 5.596 | 5.668 | 22,816,016 | +0.12(+2.23%) |
May 21, 2014 | 5.436 | 5.552 | 5.414 | 5.545 | 45,008,464 | +0.27(+5.10%) |
May 20, 2014 | 5.337 | 5.337 | 5.254 | 5.275 | 15,287,331 | +0.01(+0.28%) |
May 19, 2014 | 5.225 | 5.297 | 5.225 | 5.261 | 15,521,720 | -0.01(-0.14%) |
May 16, 2014 | 5.246 | 5.283 | 5.210 | 5.268 | 13,015,536 | -0.01(-0.28%) |
May 15, 2014 | 5.301 | 5.305 | 5.217 | 5.283 | 14,147,569 | -0.01(-0.27%) |
May 14, 2014 | 5.370 | 5.392 | 5.290 | 5.297 | 29,448,916 | -0.07(-1.22%) |
May 13, 2014 | 5.421 | 5.443 | 5.334 | 5.363 | 23,522,230 | -0.05(-0.94%) |
May 12, 2014 | 5.312 | 5.428 | 5.305 | 5.414 | 16,242,024 | +0.15(+2.76%) |
May 09, 2014 | 5.308 | 5.312 | 5.217 | 5.268 | 22,981,368 | -0.04(-0.82%) |
May 08, 2014 | 5.341 | 5.385 | 5.286 | 5.312 | 27,782,996 | +0.01(+0.14%) |
May 07, 2014 | 5.297 | 5.319 | 5.247 | 5.305 | 17,207,488 | +0.02(+0.41%) |
May 06, 2014 | 5.312 | 5.316 | 5.243 | 5.283 | 11,544,534 | -0.01(-0.14%) |
May 05, 2014 | 5.305 | 5.348 | 5.268 | 5.290 | 13,361,233 | -0.06(-1.09%) |
May 02, 2014 | 5.356 | 5.421 | 5.337 | 5.348 | 22,145,658 | -0.07(-1.34%) |