Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.740 | 5.815 | 5.618 | 5.679 | 67,533,800 | -0.23(-3.86%) |
Jul 30, 2014 | 5.914 | 5.982 | 5.840 | 5.907 | 42,334,496 | -0.00(-0.06%) |
Jul 29, 2014 | 6.007 | 6.028 | 5.868 | 5.911 | 52,686,728 | -0.16(-2.58%) |
Jul 28, 2014 | 6.100 | 6.125 | 6.011 | 6.068 | 28,172,160 | -0.06(-0.93%) |
Jul 25, 2014 | 6.078 | 6.175 | 6.068 | 6.125 | 33,752,240 | +0.04(+0.70%) |
Jul 24, 2014 | 6.107 | 6.114 | 5.990 | 6.082 | 56,994,996 | -0.03(-0.47%) |
Jul 23, 2014 | 6.118 | 6.189 | 6.032 | 6.110 | 73,461,464 | -0.17(-2.67%) |
Jul 22, 2014 | 6.285 | 6.306 | 6.153 | 6.278 | 76,342,680 | +0.07(+1.15%) |
Jul 21, 2014 | 6.114 | 6.253 | 6.007 | 6.207 | 83,394,720 | +0.12(+1.99%) |
Jul 18, 2014 | 5.993 | 6.139 | 5.936 | 6.085 | 130,120,632 | +0.37(+6.55%) |
Jul 17, 2014 | 5.694 | 5.854 | 5.619 | 5.711 | 85,704,240 | +0.01(+0.19%) |
Jul 16, 2014 | 5.701 | 5.722 | 5.615 | 5.701 | 57,249,068 | +0.06(+1.01%) |
Jul 15, 2014 | 5.740 | 5.740 | 5.569 | 5.644 | 89,647,128 | -0.01(-0.25%) |
Jul 14, 2014 | 5.540 | 5.715 | 5.530 | 5.658 | 119,136,576 | +0.25(+4.54%) |
Jul 11, 2014 | 5.380 | 5.473 | 5.302 | 5.412 | 45,285,852 | -0.00(-0.07%) |
Jul 10, 2014 | 5.280 | 5.437 | 5.227 | 5.416 | 51,167,756 | +0.08(+1.47%) |
Jul 09, 2014 | 5.198 | 5.430 | 5.166 | 5.337 | 77,829,112 | +0.18(+3.52%) |
Jul 08, 2014 | 5.184 | 5.188 | 5.123 | 5.156 | 26,127,700 | +0.01(+0.14%) |
Jul 07, 2014 | 5.205 | 5.213 | 5.106 | 5.148 | 31,890,240 | -0.01(-0.28%) |
Jul 03, 2014 | 5.116 | 5.163 | 5.163 | 5.163 | 34,221,056 | +0.02(+0.35%) |
Jul 02, 2014 | 5.180 | 5.209 | 5.088 | 5.145 | 40,027,076 | -0.05(-0.89%) |
Jul 01, 2014 | 5.237 | 5.277 | 5.116 | 5.191 | 35,407,960 | -0.02(-0.41%) |
Jun 30, 2014 | 5.273 | 5.273 | 5.148 | 5.213 | 37,207,024 | +0.00(+0.00%) |
Jun 27, 2014 | 5.255 | 5.287 | 5.170 | 5.213 | 33,894,624 | -0.06(-1.15%) |
Jun 26, 2014 | 5.273 | 5.287 | 5.141 | 5.273 | 44,203,528 | +0.02(+0.41%) |
Jun 25, 2014 | 5.312 | 5.401 | 5.216 | 5.252 | 87,133,416 | -0.09(-1.60%) |
Jun 24, 2014 | 5.562 | 5.694 | 5.295 | 5.337 | 77,958,592 | -0.23(-4.16%) |
Jun 23, 2014 | 5.608 | 5.608 | 5.530 | 5.569 | 28,639,230 | -0.05(-0.82%) |
Jun 20, 2014 | 5.594 | 5.683 | 5.580 | 5.615 | 46,443,860 | +0.02(+0.45%) |
Jun 19, 2014 | 5.626 | 5.661 | 5.526 | 5.590 | 32,462,300 | -0.09(-1.57%) |
Jun 18, 2014 | 5.462 | 5.686 | 5.441 | 5.679 | 50,250,488 | +0.15(+2.71%) |
Jun 17, 2014 | 5.544 | 5.633 | 5.398 | 5.530 | 47,738,612 | -0.10(-1.77%) |
Jun 16, 2014 | 5.658 | 5.694 | 5.585 | 5.629 | 54,683,016 | -0.02(-0.44%) |
Jun 13, 2014 | 5.580 | 5.672 | 5.512 | 5.654 | 46,414,304 | +0.14(+2.52%) |
Jun 12, 2014 | 5.562 | 5.640 | 5.498 | 5.515 | 35,023,424 | -0.06(-1.15%) |
Jun 11, 2014 | 5.519 | 5.626 | 5.455 | 5.580 | 72,880,952 | +0.13(+2.35%) |
Jun 10, 2014 | 5.369 | 5.466 | 5.302 | 5.451 | 41,088,160 | +0.19(+3.66%) |
Jun 06, 2014 | 5.159 | 5.262 | 5.102 | 5.259 | 84,108,592 | +0.37(+7.66%) |
Jun 05, 2014 | 4.942 | 4.952 | 4.853 | 4.885 | 33,137,690 | -0.00(-0.07%) |
Jun 04, 2014 | 4.985 | 4.992 | 4.867 | 4.888 | 37,771,484 | -0.10(-1.93%) |
Jun 03, 2014 | 4.920 | 5.027 | 4.892 | 4.985 | 31,428,928 | +0.05(+1.01%) |
Jun 02, 2014 | 4.981 | 4.988 | 4.867 | 4.935 | 51,937,464 | -0.09(-1.77%) |
May 30, 2014 | 5.131 | 5.138 | 5.020 | 5.024 | 73,907,592 | -0.17(-3.29%) |
May 29, 2014 | 5.295 | 5.325 | 5.188 | 5.195 | 37,117,100 | -0.07(-1.35%) |
May 28, 2014 | 5.216 | 5.298 | 5.138 | 5.266 | 50,444,992 | +0.06(+1.09%) |
May 27, 2014 | 5.384 | 5.398 | 5.191 | 5.209 | 37,920,836 | -0.10(-1.95%) |
May 23, 2014 | 5.319 | 5.312 | 5.312 | 5.312 | 31,541,796 | +0.03(+0.61%) |
May 22, 2014 | 5.376 | 5.423 | 5.248 | 5.280 | 38,859,408 | -0.06(-1.07%) |
May 21, 2014 | 5.209 | 5.394 | 5.209 | 5.337 | 55,212,504 | +0.09(+1.70%) |
May 20, 2014 | 5.405 | 5.544 | 5.195 | 5.248 | 80,624,416 | -0.17(-3.16%) |
May 19, 2014 | 5.401 | 5.444 | 5.337 | 5.419 | 39,151,548 | -0.02(-0.46%) |
May 16, 2014 | 5.519 | 5.523 | 5.387 | 5.444 | 39,198,968 | +0.00(+0.07%) |
May 15, 2014 | 5.519 | 5.551 | 5.416 | 5.441 | 45,741,232 | -0.11(-2.05%) |
May 14, 2014 | 5.487 | 5.580 | 5.430 | 5.555 | 43,426,920 | +0.06(+1.10%) |
May 13, 2014 | 5.483 | 5.594 | 5.448 | 5.494 | 41,019,256 | +0.02(+0.39%) |
May 12, 2014 | 5.412 | 5.490 | 5.394 | 5.473 | 33,941,728 | +0.09(+1.72%) |
May 09, 2014 | 5.384 | 5.498 | 5.344 | 5.380 | 57,992,580 | -0.03(-0.53%) |
May 08, 2014 | 5.633 | 5.647 | 5.341 | 5.409 | 73,858,608 | -0.17(-3.07%) |
May 07, 2014 | 5.458 | 5.628 | 5.362 | 5.580 | 114,047,648 | +0.13(+2.35%) |
May 06, 2014 | 5.173 | 5.519 | 5.166 | 5.451 | 113,012,712 | +0.26(+5.08%) |
May 05, 2014 | 5.188 | 5.266 | 5.123 | 5.188 | 58,458,592 | -0.02(-0.34%) |
May 02, 2014 | 5.031 | 5.237 | 5.006 | 5.205 | 89,777,920 | +0.30(+6.18%) |