Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.176 | 6.211 | 6.130 | 6.199 | 116,042,840 | +0.10(+1.59%) |
Oct 30, 2014 | 6.144 | 6.180 | 6.083 | 6.102 | 81,815,072 | -0.01(-0.17%) |
Oct 29, 2014 | 6.138 | 6.202 | 6.054 | 6.112 | 80,731,608 | -0.03(-0.45%) |
Oct 28, 2014 | 6.119 | 6.180 | 6.112 | 6.140 | 72,443,696 | +0.04(+0.68%) |
Oct 27, 2014 | 6.038 | 6.118 | 6.012 | 6.099 | 58,415,976 | +0.06(+1.06%) |
Oct 24, 2014 | 6.047 | 6.119 | 6.001 | 6.035 | 73,339,080 | -0.00(-0.03%) |
Oct 23, 2014 | 6.000 | 6.083 | 5.997 | 6.036 | 58,155,352 | +0.08(+1.30%) |
Oct 22, 2014 | 12.00 | 6.029 | 5.952 | 5.959 | 77,454,160 | -0.04(-0.72%) |
Oct 21, 2014 | 5.921 | 6.015 | 5.905 | 6.002 | 69,748,728 | +0.16(+2.72%) |
Oct 20, 2014 | 5.705 | 5.867 | 5.698 | 5.843 | 82,247,112 | -0.06(-1.00%) |
Oct 17, 2014 | 11.84 | 11.91 | 5.838 | 5.902 | 89,394,552 | +0.03(+0.47%) |
Oct 16, 2014 | 5.485 | 5.903 | 5.478 | 5.874 | 135,566,160 | +0.21(+3.66%) |
Oct 15, 2014 | 5.632 | 5.722 | 5.463 | 5.667 | 115,312,648 | +0.10(+1.74%) |
Oct 14, 2014 | 5.648 | 5.698 | 5.554 | 5.570 | 75,707,152 | -0.08(-1.38%) |
Oct 13, 2014 | 5.739 | 5.767 | 5.568 | 5.648 | 115,913,048 | -0.14(-2.42%) |
Oct 10, 2014 | 5.909 | 5.962 | 5.784 | 5.788 | 83,249,224 | -0.14(-2.39%) |
Oct 09, 2014 | 6.183 | 6.195 | 5.921 | 5.929 | 80,957,176 | -0.28(-4.45%) |
Oct 08, 2014 | 6.028 | 6.225 | 5.995 | 6.206 | 99,051,048 | +0.12(+1.99%) |
Oct 07, 2014 | 6.308 | 6.368 | 6.071 | 6.085 | 131,704,232 | -0.29(-4.48%) |
Oct 06, 2014 | 6.410 | 6.484 | 6.311 | 6.370 | 322,607,968 | +0.29(+4.74%) |
Oct 03, 2014 | 5.988 | 6.095 | 5.988 | 6.081 | 53,589,112 | +0.12(+2.00%) |
Oct 02, 2014 | 5.979 | 6.011 | 5.862 | 5.962 | 54,553,200 | -0.01(-0.12%) |
Oct 01, 2014 | 6.114 | 6.116 | 5.943 | 5.969 | 78,309,512 | -0.16(-2.59%) |
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%) |