Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.790 | 4.896 | 4.671 | 4.824 | 161,945,424 | -0.17(-3.47%) |
Sep 29, 2014 | 5.596 | 5.062 | 4.940 | 4.998 | 165,298,992 | -0.60(-10.69%) |
Sep 26, 2014 | 5.334 | 5.654 | 5.300 | 5.596 | 87,444,120 | +0.31(+5.78%) |
Sep 25, 2014 | 5.355 | 5.399 | 5.263 | 5.290 | 69,444,976 | -0.16(-2.93%) |
Sep 24, 2014 | 5.385 | 5.525 | 5.283 | 5.450 | 75,589,688 | +0.04(+0.69%) |
Sep 23, 2014 | 5.474 | 5.627 | 5.327 | 5.412 | 94,647,856 | -0.06(-1.18%) |
Sep 22, 2014 | 5.382 | 5.506 | 5.324 | 5.477 | 118,793,240 | -0.23(-3.99%) |
Sep 19, 2014 | 5.807 | 5.831 | 5.623 | 5.705 | 74,518,944 | -0.11(-1.81%) |
Sep 18, 2014 | 5.936 | 5.994 | 5.769 | 5.810 | 91,695,672 | -0.18(-2.95%) |
Sep 17, 2014 | 6.147 | 6.150 | 5.956 | 5.987 | 97,450,808 | +0.03(+0.57%) |
Sep 16, 2014 | 5.844 | 6.150 | 5.824 | 5.953 | 156,628,016 | +0.33(+5.86%) |
Sep 15, 2014 | 5.555 | 5.691 | 5.542 | 5.623 | 91,674,128 | +0.05(+0.98%) |
Sep 12, 2014 | 5.769 | 5.841 | 5.477 | 5.569 | 156,123,024 | -0.42(-7.09%) |
Sep 11, 2014 | 5.990 | 6.109 | 5.899 | 5.994 | 98,211,256 | +0.08(+1.44%) |
Sep 10, 2014 | 5.970 | 6.058 | 5.800 | 5.909 | 104,487,464 | -0.15(-2.52%) |
Sep 09, 2014 | 6.242 | 6.310 | 5.995 | 6.062 | 104,751,672 | -0.18(-2.83%) |
Sep 08, 2014 | 6.745 | 6.748 | 6.181 | 6.239 | 179,997,232 | -0.35(-5.31%) |
Sep 05, 2014 | 6.640 | 6.745 | 6.473 | 6.589 | 96,343,384 | +0.02(+0.26%) |
Sep 04, 2014 | 6.691 | 6.898 | 6.565 | 6.572 | 111,317,080 | -0.33(-4.73%) |
Sep 03, 2014 | 7.082 | 7.119 | 6.786 | 6.898 | 113,643,768 | -0.12(-1.74%) |
Sep 02, 2014 | 6.731 | 7.095 | 6.636 | 7.020 | 144,372,112 | +0.37(+5.52%) |
Aug 29, 2014 | 6.626 | 6.653 | 6.653 | 6.653 | 119,667,456 | +0.15(+2.35%) |
Aug 28, 2014 | 6.504 | 6.623 | 6.436 | 6.500 | 87,396,728 | -0.03(-0.47%) |
Aug 27, 2014 | 6.290 | 6.568 | 6.228 | 6.531 | 109,213,768 | +0.33(+5.38%) |
Aug 26, 2014 | 6.310 | 6.324 | 6.126 | 6.198 | 89,696,912 | +0.05(+0.83%) |
Aug 25, 2014 | 5.973 | 6.160 | 5.939 | 6.147 | 79,453,728 | +0.30(+5.12%) |
Aug 22, 2014 | 5.956 | 5.963 | 5.807 | 5.848 | 58,222,088 | -0.18(-2.99%) |
Aug 21, 2014 | 6.079 | 6.082 | 5.960 | 6.028 | 55,243,308 | +0.02(+0.28%) |
Aug 20, 2014 | 5.902 | 6.069 | 5.899 | 6.011 | 78,196,864 | +0.07(+1.26%) |
Aug 19, 2014 | 5.725 | 5.939 | 5.718 | 5.936 | 72,355,320 | +0.20(+3.56%) |
Aug 18, 2014 | 5.780 | 5.783 | 5.593 | 5.732 | 81,396,496 | +0.12(+2.12%) |
Aug 15, 2014 | 5.392 | 5.627 | 5.385 | 5.613 | 90,744,360 | +0.36(+6.79%) |
Aug 14, 2014 | 5.290 | 5.348 | 5.183 | 5.256 | 66,634,936 | +0.00(+0.00%) |
Aug 13, 2014 | 5.555 | 5.582 | 5.178 | 5.256 | 184,834,240 | -0.24(-4.45%) |
Aug 12, 2014 | 5.569 | 5.637 | 5.484 | 5.501 | 37,848,836 | -0.10(-1.70%) |
Aug 11, 2014 | 5.463 | 5.603 | 5.419 | 5.596 | 51,367,468 | +0.18(+3.26%) |
Aug 08, 2014 | 5.412 | 5.433 | 5.338 | 5.419 | 56,745,040 | -0.14(-2.57%) |
Aug 07, 2014 | 5.729 | 5.746 | 5.474 | 5.562 | 53,418,692 | -0.08(-1.39%) |
Aug 06, 2014 | 5.494 | 5.698 | 5.450 | 5.640 | 52,180,232 | +0.17(+3.17%) |
Aug 05, 2014 | 5.440 | 5.610 | 5.395 | 5.467 | 61,903,912 | -0.00(-0.06%) |
Aug 04, 2014 | 5.399 | 5.477 | 5.324 | 5.470 | 34,271,844 | +0.09(+1.71%) |
Aug 01, 2014 | 5.423 | 5.450 | 5.276 | 5.378 | 51,997,244 | -0.04(-0.75%) |
Jul 31, 2014 | 5.477 | 5.548 | 5.361 | 5.419 | 70,775,208 | -0.22(-3.86%) |
Jul 30, 2014 | 5.644 | 5.708 | 5.572 | 5.637 | 44,366,416 | -0.00(-0.06%) |
Jul 29, 2014 | 5.732 | 5.752 | 5.599 | 5.640 | 55,215,524 | -0.15(-2.58%) |
Jul 28, 2014 | 5.820 | 5.844 | 5.735 | 5.790 | 29,524,334 | -0.05(-0.93%) |
Jul 25, 2014 | 5.800 | 5.892 | 5.790 | 5.844 | 35,372,240 | +0.04(+0.70%) |
Jul 24, 2014 | 5.827 | 5.834 | 5.715 | 5.803 | 59,730,572 | -0.03(-0.47%) |
Jul 23, 2014 | 5.837 | 5.905 | 5.756 | 5.831 | 76,987,376 | -0.16(-2.67%) |
Jul 22, 2014 | 5.997 | 6.018 | 5.871 | 5.990 | 80,006,888 | +0.07(+1.15%) |
Jul 21, 2014 | 5.834 | 5.967 | 5.732 | 5.922 | 87,397,400 | +0.12(+1.99%) |
Jul 18, 2014 | 5.718 | 5.858 | 5.664 | 5.807 | 136,366,000 | +0.36(+6.55%) |
Jul 17, 2014 | 5.433 | 5.586 | 5.361 | 5.450 | 89,817,768 | +0.01(+0.19%) |
Jul 16, 2014 | 5.440 | 5.460 | 5.358 | 5.440 | 59,996,840 | +0.05(+1.01%) |
Jul 15, 2014 | 5.477 | 5.477 | 5.314 | 5.385 | 93,949,904 | -0.01(-0.25%) |
Jul 14, 2014 | 5.287 | 5.453 | 5.276 | 5.399 | 124,854,744 | +0.23(+4.54%) |
Jul 11, 2014 | 5.134 | 5.222 | 5.059 | 5.164 | 47,459,428 | -0.00(-0.07%) |
Jul 10, 2014 | 5.038 | 5.188 | 4.987 | 5.168 | 53,623,648 | +0.07(+1.47%) |
Jul 09, 2014 | 4.960 | 5.181 | 4.930 | 5.093 | 81,564,656 | +0.17(+3.52%) |
Jul 08, 2014 | 4.947 | 4.950 | 4.889 | 4.919 | 27,381,746 | +0.01(+0.14%) |
Jul 07, 2014 | 4.967 | 4.974 | 4.872 | 4.913 | 33,420,870 | -0.01(-0.28%) |
Jul 03, 2014 | 4.882 | 4.926 | 4.926 | 4.926 | 35,863,556 | +0.02(+0.35%) |
Jul 02, 2014 | 4.943 | 4.971 | 4.855 | 4.909 | 41,948,248 | -0.04(-0.89%) |