Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.936 | 5.045 | 4.814 | 4.971 | 157,159,664 | -0.18(-3.47%) |
Sep 29, 2014 | 5.766 | 5.216 | 5.090 | 5.150 | 160,414,144 | -0.62(-10.69%) |
Sep 26, 2014 | 5.497 | 5.826 | 5.462 | 5.766 | 84,860,000 | +0.32(+5.78%) |
Sep 25, 2014 | 5.518 | 5.564 | 5.423 | 5.451 | 67,392,760 | -0.16(-2.93%) |
Sep 24, 2014 | 5.549 | 5.693 | 5.444 | 5.616 | 73,355,880 | +0.04(+0.69%) |
Sep 23, 2014 | 5.640 | 5.798 | 5.490 | 5.577 | 91,850,856 | -0.07(-1.18%) |
Sep 22, 2014 | 5.546 | 5.674 | 5.486 | 5.644 | 115,282,696 | -0.23(-3.99%) |
Sep 19, 2014 | 5.984 | 6.008 | 5.794 | 5.878 | 72,316,784 | -0.11(-1.81%) |
Sep 18, 2014 | 6.117 | 6.177 | 5.945 | 5.987 | 88,985,912 | -0.18(-2.95%) |
Sep 17, 2014 | 6.334 | 6.337 | 6.138 | 6.169 | 94,570,976 | +0.04(+0.57%) |
Sep 16, 2014 | 6.022 | 6.337 | 6.001 | 6.134 | 151,999,392 | +0.34(+5.86%) |
Sep 15, 2014 | 5.724 | 5.864 | 5.710 | 5.794 | 88,965,008 | +0.06(+0.98%) |
Sep 12, 2014 | 5.945 | 6.019 | 5.644 | 5.738 | 151,509,328 | -0.44(-7.09%) |
Sep 11, 2014 | 6.173 | 6.295 | 6.078 | 6.176 | 95,308,944 | +0.09(+1.44%) |
Sep 10, 2014 | 6.152 | 6.243 | 5.977 | 6.089 | 101,399,688 | -0.16(-2.52%) |
Sep 09, 2014 | 6.432 | 6.502 | 6.177 | 6.246 | 101,656,088 | -0.18(-2.83%) |
Sep 08, 2014 | 6.950 | 6.954 | 6.369 | 6.429 | 174,678,000 | -0.36(-5.31%) |
Sep 05, 2014 | 6.842 | 6.950 | 6.670 | 6.789 | 93,496,280 | +0.02(+0.26%) |
Sep 04, 2014 | 6.894 | 7.108 | 6.765 | 6.772 | 108,027,472 | -0.34(-4.73%) |
Sep 03, 2014 | 7.297 | 7.336 | 6.993 | 7.108 | 110,285,408 | -0.13(-1.74%) |
Sep 02, 2014 | 6.936 | 7.311 | 6.838 | 7.234 | 140,105,664 | +0.38(+5.52%) |
Aug 29, 2014 | 6.828 | 6.856 | 6.856 | 6.856 | 116,131,080 | +0.16(+2.35%) |
Aug 28, 2014 | 6.702 | 6.824 | 6.632 | 6.698 | 84,814,008 | -0.03(-0.47%) |
Aug 27, 2014 | 6.481 | 6.768 | 6.418 | 6.730 | 105,986,320 | +0.34(+5.38%) |
Aug 26, 2014 | 6.502 | 6.516 | 6.313 | 6.386 | 87,046,216 | +0.05(+0.83%) |
Aug 25, 2014 | 6.155 | 6.348 | 6.120 | 6.334 | 77,105,736 | +0.31(+5.12%) |
Aug 22, 2014 | 6.138 | 6.145 | 5.984 | 6.026 | 56,501,528 | -0.19(-2.99%) |
Aug 21, 2014 | 6.264 | 6.267 | 6.141 | 6.211 | 53,610,776 | +0.02(+0.28%) |
Aug 20, 2014 | 6.082 | 6.253 | 6.078 | 6.194 | 75,886,016 | +0.08(+1.26%) |
Aug 19, 2014 | 5.900 | 6.120 | 5.893 | 6.117 | 70,217,096 | +0.21(+3.56%) |
Aug 18, 2014 | 5.956 | 5.959 | 5.763 | 5.907 | 78,991,088 | +0.12(+2.12%) |
Aug 15, 2014 | 5.556 | 5.798 | 5.549 | 5.784 | 88,062,712 | +0.37(+6.79%) |
Aug 14, 2014 | 5.451 | 5.511 | 5.341 | 5.416 | 64,665,760 | +0.00(+0.00%) |
Aug 13, 2014 | 5.724 | 5.752 | 5.335 | 5.416 | 179,372,080 | -0.25(-4.45%) |
Aug 12, 2014 | 5.738 | 5.808 | 5.651 | 5.668 | 36,730,340 | -0.10(-1.70%) |
Aug 11, 2014 | 5.630 | 5.773 | 5.584 | 5.766 | 49,849,472 | +0.18(+3.26%) |
Aug 08, 2014 | 5.577 | 5.598 | 5.500 | 5.584 | 55,068,128 | -0.15(-2.57%) |
Aug 07, 2014 | 5.903 | 5.921 | 5.640 | 5.731 | 51,840,080 | -0.08(-1.39%) |
Aug 06, 2014 | 5.661 | 5.871 | 5.616 | 5.812 | 50,638,220 | +0.18(+3.17%) |
Aug 05, 2014 | 5.605 | 5.780 | 5.560 | 5.633 | 60,074,548 | -0.00(-0.06%) |
Aug 04, 2014 | 5.563 | 5.644 | 5.486 | 5.637 | 33,259,054 | +0.09(+1.71%) |
Aug 01, 2014 | 5.588 | 5.616 | 5.437 | 5.542 | 50,460,636 | -0.04(-0.75%) |
Jul 31, 2014 | 5.644 | 5.717 | 5.524 | 5.584 | 68,683,680 | -0.22(-3.86%) |
Jul 30, 2014 | 5.815 | 5.882 | 5.742 | 5.808 | 43,055,312 | -0.00(-0.06%) |
Jul 29, 2014 | 5.907 | 5.928 | 5.770 | 5.812 | 53,583,812 | -0.15(-2.58%) |
Jul 28, 2014 | 5.998 | 6.022 | 5.910 | 5.966 | 28,651,840 | -0.06(-0.93%) |
Jul 25, 2014 | 5.977 | 6.071 | 5.966 | 6.022 | 34,326,932 | +0.04(+0.70%) |
Jul 24, 2014 | 6.005 | 6.012 | 5.889 | 5.980 | 57,965,436 | -0.03(-0.47%) |
Jul 23, 2014 | 6.015 | 6.085 | 5.931 | 6.008 | 74,712,272 | -0.16(-2.67%) |
Jul 22, 2014 | 6.180 | 6.201 | 6.050 | 6.173 | 77,642,544 | +0.07(+1.15%) |
Jul 21, 2014 | 6.012 | 6.148 | 5.907 | 6.103 | 84,814,664 | +0.12(+1.99%) |
Jul 18, 2014 | 5.893 | 6.036 | 5.836 | 5.984 | 132,336,160 | +0.37(+6.55%) |
Jul 17, 2014 | 5.598 | 5.756 | 5.525 | 5.616 | 87,163,504 | +0.01(+0.19%) |
Jul 16, 2014 | 5.605 | 5.626 | 5.521 | 5.605 | 58,223,832 | +0.06(+1.01%) |
Jul 15, 2014 | 5.644 | 5.644 | 5.476 | 5.549 | 91,173,528 | -0.01(-0.25%) |
Jul 14, 2014 | 5.448 | 5.619 | 5.437 | 5.563 | 121,165,080 | +0.24(+4.54%) |
Jul 11, 2014 | 5.290 | 5.381 | 5.213 | 5.321 | 46,056,924 | -0.00(-0.07%) |
Jul 10, 2014 | 5.192 | 5.346 | 5.139 | 5.325 | 52,038,980 | +0.08(+1.47%) |
Jul 09, 2014 | 5.111 | 5.339 | 5.080 | 5.248 | 79,154,288 | +0.18(+3.52%) |
Jul 08, 2014 | 5.097 | 5.101 | 5.038 | 5.069 | 26,572,568 | +0.01(+0.14%) |
Jul 07, 2014 | 5.118 | 5.125 | 5.020 | 5.062 | 32,433,226 | -0.01(-0.28%) |
Jul 03, 2014 | 5.031 | 5.076 | 5.076 | 5.076 | 34,803,728 | +0.02(+0.35%) |
Jul 02, 2014 | 5.094 | 5.122 | 5.003 | 5.059 | 40,708,608 | -0.05(-0.89%) |