Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.350 | 6.460 | 6.300 | 6.340 | 14,600,270 | -0.01(-0.16%) |
Sep 29, 2014 | 6.330 | 6.430 | 6.300 | 6.350 | 11,169,279 | -0.07(-1.09%) |
Sep 26, 2014 | 6.410 | 6.480 | 6.260 | 6.420 | 22,994,508 | +0.03(+0.47%) |
Sep 25, 2014 | 6.690 | 6.690 | 6.340 | 6.390 | 22,822,012 | -0.25(-3.77%) |
Sep 24, 2014 | 6.710 | 6.780 | 6.610 | 6.640 | 12,487,834 | -0.03(-0.45%) |
Sep 23, 2014 | 6.690 | 6.750 | 6.560 | 6.670 | 16,190,327 | -0.13(-1.91%) |
Sep 22, 2014 | 6.840 | 6.860 | 6.720 | 6.800 | 16,726,173 | -0.08(-1.16%) |
Sep 19, 2014 | 6.860 | 6.980 | 6.810 | 6.880 | 25,873,120 | +0.03(+0.44%) |
Sep 18, 2014 | 6.690 | 6.870 | 6.600 | 6.850 | 20,245,564 | +0.16(+2.39%) |
Sep 17, 2014 | 6.750 | 6.820 | 6.590 | 6.690 | 21,501,528 | -0.08(-1.18%) |
Sep 16, 2014 | 6.840 | 6.870 | 6.630 | 6.770 | 35,806,880 | -0.17(-2.45%) |
Sep 15, 2014 | 7.030 | 7.030 | 6.860 | 6.940 | 31,781,708 | -0.06(-0.86%) |
Sep 12, 2014 | 6.870 | 7.150 | 6.870 | 7.000 | 99,785,112 | +0.43(+6.54%) |
Sep 11, 2014 | 6.070 | 6.700 | 5.970 | 6.570 | 79,397,368 | +0.42(+6.83%) |
Sep 10, 2014 | 5.810 | 6.380 | 5.710 | 6.150 | 54,988,764 | +0.38(+6.59%) |
Sep 09, 2014 | 5.800 | 5.920 | 5.750 | 5.770 | 17,701,900 | -0.01(-0.17%) |
Sep 08, 2014 | 5.890 | 5.930 | 5.770 | 5.780 | 9,500,469 | -0.11(-1.87%) |
Sep 05, 2014 | 5.750 | 6.030 | 5.750 | 5.890 | 39,989,496 | +0.12(+2.08%) |
Sep 04, 2014 | 5.660 | 5.780 | 5.620 | 5.770 | 19,919,364 | +0.13(+2.30%) |
Sep 03, 2014 | 5.570 | 5.710 | 5.560 | 5.640 | 19,890,404 | +0.10(+1.81%) |
Sep 02, 2014 | 5.650 | 5.660 | 5.500 | 5.540 | 18,319,272 | -0.07(-1.25%) |
Aug 29, 2014 | 5.680 | 5.610 | 5.610 | 5.610 | 10,933,200 | -0.05(-0.88%) |
Aug 28, 2014 | 5.650 | 5.730 | 5.620 | 5.660 | 12,948,020 | -0.03(-0.53%) |
Aug 27, 2014 | 5.800 | 5.850 | 5.660 | 5.690 | 21,246,480 | -0.08(-1.39%) |
Aug 26, 2014 | 5.580 | 5.830 | 5.580 | 5.770 | 23,665,220 | +0.19(+3.41%) |
Aug 25, 2014 | 5.560 | 5.620 | 5.540 | 5.580 | 16,335,560 | +0.04(+0.72%) |
Aug 22, 2014 | 5.560 | 5.570 | 5.480 | 5.540 | 16,139,211 | -0.02(-0.36%) |
Aug 21, 2014 | 5.530 | 5.610 | 5.450 | 5.560 | 25,152,984 | +0.06(+1.09%) |
Aug 20, 2014 | 5.440 | 5.550 | 5.370 | 5.500 | 27,288,436 | +0.11(+2.04%) |
Aug 19, 2014 | 5.600 | 5.630 | 5.360 | 5.390 | 44,380,080 | -0.23(-4.09%) |
Aug 18, 2014 | 5.740 | 5.750 | 5.580 | 5.620 | 32,817,218 | -0.07(-1.23%) |
Aug 15, 2014 | 5.710 | 5.756 | 5.610 | 5.690 | 25,732,622 | -0.02(-0.35%) |
Aug 14, 2014 | 5.800 | 5.840 | 5.670 | 5.710 | 28,149,636 | -0.11(-1.89%) |
Aug 13, 2014 | 5.840 | 5.860 | 5.760 | 5.820 | 16,581,074 | -0.04(-0.68%) |
Aug 12, 2014 | 5.760 | 5.890 | 5.710 | 5.860 | 19,974,426 | +0.12(+2.09%) |
Aug 11, 2014 | 5.760 | 5.790 | 5.590 | 5.740 | 24,544,932 | +0.07(+1.23%) |
Aug 08, 2014 | 5.880 | 5.900 | 5.530 | 5.670 | 56,022,424 | -0.21(-3.57%) |
Aug 07, 2014 | 6.000 | 6.040 | 5.820 | 5.880 | 44,882,776 | -0.02(-0.34%) |
Aug 06, 2014 | 5.970 | 6.140 | 5.830 | 5.900 | 159,378,256 | -1.38(-18.96%) |
Aug 05, 2014 | 7.340 | 7.480 | 7.160 | 7.280 | 16,139,078 | -0.09(-1.22%) |
Aug 04, 2014 | 7.400 | 7.410 | 7.200 | 7.370 | 14,769,213 | -0.08(-1.07%) |
Aug 01, 2014 | 7.380 | 7.600 | 7.295 | 7.450 | 19,883,452 | +0.10(+1.36%) |
Jul 31, 2014 | 7.680 | 7.970 | 7.070 | 7.350 | 76,606,480 | -0.41(-5.28%) |
Jul 30, 2014 | 8.170 | 8.200 | 7.740 | 7.760 | 25,062,726 | -0.24(-3.00%) |
Jul 29, 2014 | 7.900 | 8.080 | 7.690 | 8.000 | 29,034,580 | +0.36(+4.71%) |
Jul 28, 2014 | 7.750 | 7.760 | 7.630 | 7.640 | 5,809,805 | -0.08(-1.04%) |
Jul 25, 2014 | 7.800 | 7.810 | 7.690 | 7.720 | 4,935,205 | -0.05(-0.64%) |
Jul 24, 2014 | 7.700 | 7.780 | 7.670 | 7.770 | 6,830,606 | +0.09(+1.17%) |
Jul 23, 2014 | 7.640 | 7.740 | 7.625 | 7.680 | 6,602,793 | +0.04(+0.52%) |
Jul 22, 2014 | 7.750 | 7.780 | 7.600 | 7.640 | 8,642,217 | -0.03(-0.39%) |
Jul 21, 2014 | 7.910 | 7.930 | 7.620 | 7.670 | 12,584,825 | -0.23(-2.91%) |
Jul 18, 2014 | 8.010 | 8.010 | 7.830 | 7.900 | 24,160,140 | -0.10(-1.25%) |
Jul 17, 2014 | 8.120 | 8.150 | 7.940 | 8.000 | 9,366,805 | -0.14(-1.72%) |
Jul 16, 2014 | 8.155 | 8.210 | 8.070 | 8.140 | 10,046,658 | +0.03(+0.37%) |
Jul 15, 2014 | 8.420 | 8.420 | 7.980 | 8.110 | 21,993,558 | -0.33(-3.91%) |
Jul 14, 2014 | 8.590 | 8.620 | 8.380 | 8.440 | 9,466,083 | -0.11(-1.29%) |
Jul 11, 2014 | 8.280 | 8.680 | 8.250 | 8.550 | 23,843,926 | +0.30(+3.64%) |
Jul 10, 2014 | 8.330 | 8.375 | 8.210 | 8.250 | 7,454,544 | -0.16(-1.90%) |
Jul 09, 2014 | 8.380 | 8.470 | 8.290 | 8.410 | 5,011,402 | +0.09(+1.08%) |
Jul 08, 2014 | 8.480 | 8.510 | 8.320 | 8.320 | 6,009,890 | -0.18(-2.12%) |
Jul 07, 2014 | 8.590 | 8.630 | 8.490 | 8.500 | 4,890,142 | -0.10(-1.16%) |
Jul 03, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 3,697,300 | +0.12(+1.42%) |
Jul 02, 2014 | 8.500 | 8.585 | 8.460 | 8.480 | 8,696,865 | -0.05(-0.59%) |