Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2014 | 5.721 | 5.767 | 5.666 | 5.731 | 59,535,536 | -0.01(-0.21%) |
May 30, 2014 | 5.753 | 5.794 | 5.719 | 5.743 | 72,491,160 | -0.02(-0.42%) |
May 29, 2014 | 5.729 | 5.799 | 5.714 | 5.767 | 57,457,228 | +0.05(+0.87%) |
May 28, 2014 | 5.666 | 5.757 | 5.657 | 5.717 | 55,431,572 | +0.04(+0.76%) |
May 27, 2014 | 5.743 | 5.769 | 5.623 | 5.674 | 115,852,864 | -0.11(-1.84%) |
May 23, 2014 | 11.08 | 5.781 | 5.781 | 5.781 | 261,778,592 | +0.07(+1.25%) |
May 22, 2014 | 5.563 | 5.719 | 5.554 | 5.709 | 52,160,768 | +0.13(+2.41%) |
May 21, 2014 | 5.654 | 5.673 | 5.551 | 5.575 | 59,652,972 | -0.05(-0.85%) |
May 20, 2014 | 5.681 | 5.698 | 5.604 | 5.623 | 51,025,868 | -0.05(-0.94%) |
May 19, 2014 | 5.580 | 5.686 | 5.567 | 5.676 | 51,143,572 | +0.10(+1.81%) |
May 16, 2014 | 5.549 | 5.575 | 5.517 | 5.575 | 46,849,916 | +0.02(+0.34%) |
May 15, 2014 | 5.652 | 5.673 | 5.546 | 5.556 | 42,092,096 | -0.10(-1.70%) |
May 14, 2014 | 5.679 | 5.715 | 5.640 | 5.652 | 39,541,148 | -0.05(-0.93%) |
May 13, 2014 | 5.643 | 5.715 | 5.625 | 5.705 | 42,790,324 | +0.08(+1.40%) |
May 12, 2014 | 5.554 | 5.638 | 5.551 | 5.626 | 34,774,548 | +0.08(+1.42%) |
May 09, 2014 | 5.525 | 5.554 | 5.486 | 5.547 | 32,683,578 | +0.02(+0.40%) |
May 08, 2014 | 5.535 | 5.625 | 5.501 | 5.525 | 39,025,060 | -0.02(-0.28%) |
May 07, 2014 | 5.544 | 5.565 | 5.459 | 5.541 | 49,352,668 | +0.03(+0.59%) |
May 06, 2014 | 5.568 | 5.589 | 5.503 | 5.508 | 39,960,892 | -0.06(-1.14%) |
May 05, 2014 | 5.535 | 5.585 | 5.491 | 5.571 | 40,925,700 | +0.00(+0.03%) |
May 02, 2014 | 5.613 | 5.621 | 5.553 | 5.570 | 37,441,108 | -0.03(-0.46%) |