Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.080 | 6.159 | 6.057 | 6.128 | 62,158,360 | +0.09(+1.43%) |
Sep 29, 2014 | 6.055 | 6.071 | 5.983 | 6.042 | 52,988,732 | -0.07(-1.13%) |
Sep 26, 2014 | 6.087 | 6.133 | 6.052 | 6.111 | 56,303,856 | +0.02(+0.28%) |
Sep 25, 2014 | 6.216 | 6.218 | 6.076 | 6.093 | 48,236,884 | -0.12(-1.89%) |
Sep 24, 2014 | 6.180 | 6.220 | 6.100 | 6.211 | 67,864,208 | +0.03(+0.45%) |
Sep 23, 2014 | 6.271 | 6.320 | 6.182 | 6.183 | 63,242,936 | -0.12(-1.86%) |
Sep 22, 2014 | 6.425 | 6.425 | 6.287 | 6.301 | 38,914,520 | -0.06(-0.87%) |
Sep 19, 2014 | 6.422 | 6.458 | 6.344 | 6.356 | 67,996,776 | -0.04(-0.59%) |
Sep 18, 2014 | 6.328 | 6.410 | 6.321 | 6.394 | 45,382,304 | +0.06(+0.93%) |
Sep 17, 2014 | 6.277 | 6.370 | 6.266 | 6.335 | 50,531,152 | +0.07(+1.13%) |
Sep 16, 2014 | 6.261 | 6.277 | 6.221 | 6.264 | 44,322,140 | +0.00(+0.03%) |
Sep 15, 2014 | 6.313 | 6.315 | 6.241 | 6.263 | 42,105,668 | -0.05(-0.85%) |
Sep 12, 2014 | 6.351 | 6.366 | 6.306 | 6.316 | 44,188,108 | -0.03(-0.54%) |
Sep 11, 2014 | 6.392 | 6.398 | 6.309 | 6.351 | 46,507,988 | -0.05(-0.73%) |
Sep 10, 2014 | 6.380 | 6.391 | 6.351 | 6.398 | 45,483,308 | +0.04(+0.65%) |
Sep 09, 2014 | 6.413 | 6.419 | 6.328 | 6.356 | 59,589,584 | -0.08(-1.31%) |
Sep 08, 2014 | 6.436 | 6.474 | 6.411 | 6.441 | 42,642,436 | -0.05(-0.80%) |
Sep 05, 2014 | 6.494 | 6.506 | 6.423 | 6.493 | 65,209,820 | -0.01(-0.21%) |
Sep 04, 2014 | 6.574 | 6.603 | 6.475 | 6.506 | 49,981,736 | -0.07(-1.08%) |
Sep 03, 2014 | 6.588 | 6.608 | 6.572 | 6.577 | 39,675,108 | +0.00(+0.05%) |
Sep 02, 2014 | 6.565 | 6.577 | 6.506 | 6.574 | 41,816,832 | +0.01(+0.13%) |
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%) |