Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.14 | 6.565 | 6.565 | 6.565 | 39,587,184 | +0.00(+0.03%) |
Aug 28, 2014 | 6.548 | 6.581 | 6.496 | 6.563 | 40,353,048 | -0.03(-0.45%) |
Aug 27, 2014 | 6.531 | 6.600 | 6.486 | 6.593 | 56,235,444 | +0.06(+0.87%) |
Aug 26, 2014 | 6.434 | 6.588 | 6.411 | 6.536 | 80,584,896 | +0.12(+1.83%) |
Aug 25, 2014 | 6.391 | 6.455 | 6.354 | 6.418 | 63,412,148 | +0.05(+0.84%) |
Aug 22, 2014 | 6.366 | 6.404 | 6.332 | 6.365 | 83,346,728 | -0.03(-0.43%) |
Aug 21, 2014 | 6.114 | 6.461 | 6.093 | 6.392 | 228,648,768 | +0.32(+5.35%) |
Aug 20, 2014 | 6.171 | 6.171 | 6.024 | 6.068 | 108,308,120 | -0.06(-1.01%) |
Aug 19, 2014 | 6.135 | 6.180 | 6.097 | 6.130 | 50,859,416 | +0.02(+0.40%) |
Aug 18, 2014 | 6.135 | 6.140 | 6.085 | 6.106 | 55,454,216 | +0.05(+0.77%) |
Aug 15, 2014 | 6.173 | 6.173 | 6.033 | 6.059 | 66,635,204 | -0.09(-1.46%) |
Aug 14, 2014 | 6.099 | 6.153 | 6.040 | 6.149 | 56,864,080 | +0.05(+0.82%) |
Aug 13, 2014 | 6.092 | 6.106 | 6.055 | 6.099 | 39,285,928 | +0.03(+0.51%) |
Aug 12, 2014 | 6.095 | 6.104 | 6.023 | 6.068 | 28,041,338 | -0.01(-0.23%) |
Aug 11, 2014 | 6.121 | 6.138 | 6.068 | 6.081 | 34,589,948 | +0.01(+0.09%) |
Aug 08, 2014 | 6.007 | 6.081 | 5.983 | 6.076 | 32,700,132 | +0.06(+1.01%) |
Aug 07, 2014 | 6.085 | 6.112 | 5.989 | 6.016 | 37,321,100 | -0.04(-0.63%) |
Aug 06, 2014 | 5.990 | 6.095 | 5.952 | 6.054 | 35,378,236 | -0.01(-0.09%) |
Aug 05, 2014 | 6.066 | 6.104 | 6.016 | 6.059 | 32,651,314 | -0.04(-0.74%) |
Aug 04, 2014 | 6.095 | 6.125 | 6.047 | 6.104 | 36,991,156 | +0.02(+0.40%) |
Aug 01, 2014 | 6.104 | 6.121 | 5.955 | 6.080 | 68,714,616 | -0.07(-1.18%) |
Jul 31, 2014 | 6.173 | 6.195 | 6.125 | 6.152 | 61,734,572 | -0.09(-1.38%) |
Jul 30, 2014 | 6.220 | 6.253 | 6.192 | 6.239 | 56,285,824 | +0.03(+0.47%) |
Jul 29, 2014 | 6.169 | 6.256 | 6.150 | 6.209 | 70,693,408 | +0.06(+0.96%) |
Jul 28, 2014 | 6.116 | 6.152 | 6.090 | 6.150 | 39,287,136 | +0.03(+0.48%) |
Jul 25, 2014 | 6.005 | 6.145 | 5.990 | 6.121 | 47,558,296 | +0.07(+1.11%) |
Jul 24, 2014 | 6.069 | 6.078 | 6.024 | 6.054 | 43,902,040 | +0.01(+0.17%) |
Jul 23, 2014 | 6.076 | 6.107 | 6.043 | 6.043 | 37,159,844 | -0.03(-0.48%) |
Jul 22, 2014 | 5.969 | 6.097 | 5.964 | 6.073 | 47,260,656 | +0.11(+1.82%) |
Jul 21, 2014 | 6.009 | 6.019 | 5.941 | 5.964 | 42,259,500 | -0.05(-0.83%) |
Jul 18, 2014 | 5.964 | 6.019 | 5.950 | 6.014 | 60,084,084 | +0.07(+1.10%) |
Jul 17, 2014 | 5.993 | 5.993 | 5.931 | 5.948 | 78,893,192 | -0.07(-1.12%) |
Jul 16, 2014 | 5.947 | 6.068 | 5.947 | 6.016 | 111,233,728 | +0.12(+1.96%) |
Jul 15, 2014 | 5.934 | 5.955 | 5.874 | 5.900 | 44,671,416 | +0.00(+0.00%) |
Jul 14, 2014 | 5.909 | 5.933 | 5.876 | 5.900 | 62,888,860 | +0.03(+0.53%) |
Jul 11, 2014 | 5.862 | 5.905 | 5.855 | 5.869 | 37,385,252 | +0.02(+0.35%) |
Jul 10, 2014 | 5.777 | 5.876 | 5.743 | 5.848 | 49,953,380 | +0.03(+0.59%) |
Jul 09, 2014 | 5.796 | 5.838 | 5.789 | 5.814 | 32,826,026 | +0.03(+0.45%) |
Jul 08, 2014 | 5.853 | 5.862 | 5.776 | 5.788 | 41,475,572 | -0.06(-1.09%) |
Jul 07, 2014 | 5.858 | 5.874 | 5.817 | 5.852 | 39,979,508 | -0.02(-0.38%) |
Jul 03, 2014 | 11.76 | 5.874 | 5.874 | 5.874 | 30,974,932 | +0.02(+0.35%) |
Jul 02, 2014 | 5.910 | 5.915 | 5.850 | 5.853 | 51,869,304 | -0.05(-0.88%) |
Jul 01, 2014 | 5.862 | 5.947 | 5.819 | 5.905 | 49,330,600 | +0.09(+1.48%) |
Jun 30, 2014 | 5.855 | 5.877 | 5.812 | 5.819 | 40,990,700 | -0.04(-0.68%) |
Jun 27, 2014 | 5.852 | 5.877 | 5.817 | 5.858 | 52,766,064 | +0.00(+0.00%) |
Jun 26, 2014 | 5.833 | 5.865 | 5.801 | 5.858 | 38,071,672 | +0.06(+0.95%) |
Jun 25, 2014 | 5.848 | 5.848 | 5.779 | 5.803 | 58,585,460 | -0.06(-1.06%) |
Jun 24, 2014 | 5.967 | 5.973 | 5.862 | 5.865 | 57,165,312 | -0.10(-1.65%) |
Jun 23, 2014 | 5.940 | 5.967 | 5.876 | 5.964 | 47,517,640 | +0.05(+0.88%) |
Jun 20, 2014 | 5.966 | 5.969 | 5.910 | 5.912 | 63,557,752 | -0.04(-0.75%) |
Jun 19, 2014 | 5.993 | 6.012 | 5.933 | 5.957 | 34,473,616 | -0.04(-0.66%) |
Jun 18, 2014 | 6.036 | 6.043 | 5.945 | 5.997 | 36,747,884 | -0.03(-0.57%) |
Jun 17, 2014 | 6.030 | 6.059 | 5.998 | 6.031 | 40,170,652 | +0.00(+0.03%) |
Jun 16, 2014 | 6.057 | 6.057 | 5.983 | 6.030 | 57,261,660 | -0.04(-0.74%) |
Jun 13, 2014 | 5.874 | 6.081 | 5.841 | 6.074 | 128,419,496 | +0.31(+5.30%) |
Jun 12, 2014 | 5.829 | 5.926 | 5.751 | 5.769 | 72,680,512 | +0.02(+0.42%) |
Jun 11, 2014 | 5.781 | 5.810 | 5.725 | 5.744 | 33,078,964 | -0.06(-1.07%) |
Jun 10, 2014 | 5.810 | 5.846 | 5.784 | 5.807 | 27,079,936 | -0.04(-0.68%) |
Jun 06, 2014 | 5.846 | 5.872 | 5.834 | 5.846 | 34,643,684 | -0.01(-0.09%) |
Jun 05, 2014 | 5.824 | 5.857 | 5.798 | 5.852 | 36,024,044 | +0.02(+0.33%) |
Jun 04, 2014 | 5.796 | 5.852 | 5.781 | 5.833 | 32,759,300 | +0.01(+0.21%) |
Jun 03, 2014 | 5.774 | 5.841 | 5.741 | 5.820 | 46,531,552 | +0.04(+0.78%) |