Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.349 | 6.365 | 6.238 | 6.302 | 31,458,074 | -0.17(-2.58%) |
Jul 30, 2014 | 6.469 | 6.540 | 6.445 | 6.469 | 11,988,019 | -0.03(-0.49%) |
Jul 29, 2014 | 6.508 | 6.540 | 6.461 | 6.500 | 25,391,788 | -0.01(-0.12%) |
Jul 28, 2014 | 6.524 | 6.536 | 6.437 | 6.508 | 19,860,506 | -0.04(-0.61%) |
Jul 25, 2014 | 6.524 | 6.564 | 6.484 | 6.548 | 20,070,898 | -0.06(-0.96%) |
Jul 24, 2014 | 6.580 | 6.635 | 6.461 | 6.612 | 80,402,176 | +0.51(+8.33%) |
Jul 23, 2014 | 6.087 | 6.127 | 6.063 | 6.103 | 18,743,488 | -0.03(-0.52%) |
Jul 22, 2014 | 6.079 | 6.163 | 6.056 | 6.135 | 25,034,556 | +0.07(+1.18%) |
Jul 21, 2014 | 6.071 | 6.103 | 6.032 | 6.063 | 21,015,318 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.063 | 5.984 | 6.063 | 31,793,748 | +0.20(+3.39%) |
Jul 17, 2014 | 5.968 | 5.976 | 5.849 | 5.865 | 12,014,144 | -0.10(-1.73%) |
Jul 16, 2014 | 5.960 | 5.984 | 5.928 | 5.968 | 9,287,411 | +0.06(+0.94%) |
Jul 15, 2014 | 5.936 | 5.944 | 5.857 | 5.912 | 11,731,675 | -0.05(-0.80%) |
Jul 14, 2014 | 5.976 | 6.000 | 5.944 | 5.960 | 7,664,152 | +0.02(+0.40%) |
Jul 11, 2014 | 5.940 | 5.984 | 5.896 | 5.936 | 10,229,993 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.992 | 15,900,795 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.992 | 5.888 | 5.992 | 14,127,150 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.928 | 5.801 | 5.881 | 27,648,240 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.079 | 6.020 | 6.055 | 9,947,876 | -0.09(-1.42%) |
Jul 03, 2014 | 6.143 | 6.143 | 6.143 | 6.143 | 8,050,324 | +0.10(+1.58%) |
Jul 02, 2014 | 6.079 | 6.095 | 6.039 | 6.047 | 9,641,957 | +0.00(+0.00%) |
Jul 01, 2014 | 6.067 | 6.103 | 6.039 | 6.047 | 7,155,027 | +0.04(+0.66%) |
Jun 30, 2014 | 6.039 | 6.059 | 6.008 | 6.008 | 9,212,828 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.087 | 6.008 | 6.047 | 14,779,938 | -0.06(-0.91%) |
Jun 26, 2014 | 6.111 | 6.119 | 6.039 | 6.103 | 9,961,455 | -0.02(-0.26%) |
Jun 25, 2014 | 6.071 | 6.151 | 6.063 | 6.119 | 17,311,938 | +0.09(+1.45%) |
Jun 24, 2014 | 6.175 | 6.198 | 6.024 | 6.032 | 23,354,906 | -0.24(-3.80%) |
Jun 23, 2014 | 6.278 | 6.278 | 6.230 | 6.270 | 12,749,785 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.214 | 6.135 | 6.159 | 11,805,898 | -0.05(-0.77%) |
Jun 19, 2014 | 6.254 | 6.294 | 6.175 | 6.206 | 26,161,052 | -0.01(-0.19%) |
Jun 18, 2014 | 6.069 | 6.233 | 6.047 | 6.218 | 44,728,260 | +0.22(+3.61%) |
Jun 17, 2014 | 5.935 | 6.032 | 5.920 | 6.002 | 20,894,826 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.935 | 5.957 | 14,546,745 | -0.04(-0.75%) |
Jun 13, 2014 | 5.987 | 6.017 | 5.957 | 6.002 | 14,377,185 | +0.00(+0.00%) |
Jun 12, 2014 | 6.017 | 6.080 | 5.964 | 6.002 | 28,938,750 | -0.01(-0.12%) |
Jun 11, 2014 | 5.961 | 6.054 | 5.949 | 6.009 | 19,605,098 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.028 | 5.916 | 6.017 | 26,191,654 | +0.13(+2.28%) |
Jun 06, 2014 | 5.953 | 5.972 | 5.875 | 5.882 | 22,870,906 | -0.12(-1.99%) |
Jun 05, 2014 | 5.920 | 6.017 | 5.897 | 6.002 | 18,844,190 | +0.16(+2.81%) |
Jun 04, 2014 | 5.830 | 5.920 | 5.808 | 5.838 | 26,577,918 | -0.12(-2.01%) |
Jun 03, 2014 | 5.949 | 5.987 | 5.920 | 5.957 | 20,248,846 | -0.09(-1.48%) |
Jun 02, 2014 | 5.964 | 6.047 | 5.964 | 6.047 | 25,359,076 | -0.02(-0.37%) |
May 30, 2014 | 5.942 | 6.084 | 5.912 | 6.069 | 33,448,120 | +0.16(+2.65%) |
May 29, 2014 | 5.830 | 5.912 | 5.830 | 5.912 | 13,126,037 | +0.05(+0.89%) |
May 28, 2014 | 5.860 | 5.867 | 5.823 | 5.860 | 12,864,683 | -0.01(-0.13%) |
May 27, 2014 | 5.823 | 5.882 | 5.815 | 5.867 | 16,912,524 | +0.01(+0.26%) |
May 23, 2014 | 5.815 | 5.852 | 5.852 | 5.852 | 17,815,076 | +0.04(+0.64%) |
May 22, 2014 | 5.770 | 5.823 | 5.740 | 5.815 | 22,240,412 | +0.13(+2.23%) |
May 21, 2014 | 5.576 | 5.696 | 5.554 | 5.688 | 43,872,984 | +0.28(+5.10%) |
May 20, 2014 | 5.475 | 5.475 | 5.390 | 5.412 | 14,901,660 | +0.01(+0.28%) |
May 19, 2014 | 5.360 | 5.434 | 5.360 | 5.397 | 15,130,136 | -0.01(-0.14%) |
May 16, 2014 | 5.382 | 5.419 | 5.345 | 5.405 | 12,687,178 | -0.01(-0.28%) |
May 15, 2014 | 5.438 | 5.442 | 5.352 | 5.419 | 13,790,652 | -0.01(-0.27%) |
May 14, 2014 | 5.509 | 5.531 | 5.427 | 5.434 | 28,705,974 | -0.07(-1.22%) |
May 13, 2014 | 5.561 | 5.584 | 5.472 | 5.502 | 22,928,808 | -0.05(-0.94%) |
May 12, 2014 | 5.449 | 5.569 | 5.442 | 5.554 | 15,832,268 | +0.15(+2.76%) |
May 09, 2014 | 5.446 | 5.449 | 5.352 | 5.405 | 22,401,592 | -0.04(-0.82%) |
May 08, 2014 | 5.479 | 5.524 | 5.423 | 5.449 | 27,082,084 | +0.01(+0.14%) |
May 07, 2014 | 5.434 | 5.457 | 5.382 | 5.442 | 16,773,375 | +0.02(+0.41%) |
May 06, 2014 | 5.449 | 5.453 | 5.378 | 5.419 | 11,253,287 | -0.01(-0.14%) |
May 05, 2014 | 5.442 | 5.487 | 5.405 | 5.427 | 13,024,154 | -0.06(-1.09%) |
May 02, 2014 | 5.494 | 5.561 | 5.475 | 5.487 | 21,586,964 | -0.07(-1.34%) |