Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.873 | 5.886 | 5.667 | 5.722 | 32,746,022 | -0.16(-2.75%) |
Sep 29, 2014 | 5.764 | 5.906 | 5.714 | 5.883 | 41,098,736 | +0.03(+0.60%) |
Sep 26, 2014 | 5.791 | 5.886 | 5.739 | 5.848 | 22,350,888 | +0.04(+0.69%) |
Sep 25, 2014 | 5.955 | 5.973 | 5.776 | 5.809 | 38,274,920 | -0.15(-2.47%) |
Sep 24, 2014 | 6.030 | 6.035 | 5.883 | 5.955 | 40,118,584 | -0.08(-1.36%) |
Sep 23, 2014 | 6.038 | 6.102 | 6.020 | 6.038 | 22,937,922 | -0.01(-0.21%) |
Sep 22, 2014 | 6.140 | 6.147 | 6.025 | 6.050 | 23,945,216 | -0.09(-1.46%) |
Sep 19, 2014 | 6.182 | 6.222 | 6.127 | 6.140 | 24,517,696 | -0.02(-0.40%) |
Sep 18, 2014 | 6.319 | 6.326 | 6.127 | 6.165 | 22,455,822 | -0.14(-2.29%) |
Sep 17, 2014 | 6.299 | 6.381 | 6.289 | 6.309 | 21,312,992 | -0.00(-0.04%) |
Sep 16, 2014 | 6.227 | 6.336 | 6.207 | 6.311 | 21,724,940 | +0.08(+1.24%) |
Sep 15, 2014 | 6.199 | 6.277 | 6.150 | 6.234 | 21,424,198 | +0.03(+0.56%) |
Sep 12, 2014 | 6.291 | 6.296 | 6.177 | 6.199 | 26,101,620 | -0.11(-1.74%) |
Sep 11, 2014 | 6.284 | 6.314 | 6.168 | 6.309 | 30,097,100 | -0.04(-0.71%) |
Sep 10, 2014 | 6.351 | 6.369 | 6.202 | 6.354 | 36,249,388 | -0.01(-0.23%) |
Sep 09, 2014 | 6.403 | 6.512 | 6.316 | 6.369 | 32,549,290 | +0.00(+0.04%) |
Sep 08, 2014 | 6.488 | 6.488 | 6.301 | 6.366 | 28,038,280 | -0.15(-2.25%) |
Sep 05, 2014 | 6.471 | 6.515 | 6.436 | 6.513 | 20,574,066 | +0.03(+0.54%) |
Sep 04, 2014 | 6.615 | 6.672 | 6.456 | 6.478 | 25,674,388 | -0.11(-1.74%) |
Sep 03, 2014 | 6.697 | 6.739 | 6.580 | 6.593 | 23,134,770 | -0.08(-1.16%) |
Sep 02, 2014 | 6.744 | 6.757 | 6.647 | 6.670 | 26,926,518 | -0.10(-1.47%) |
Aug 29, 2014 | 6.725 | 6.769 | 6.769 | 6.769 | 20,802,280 | +0.05(+0.82%) |
Aug 28, 2014 | 6.578 | 6.754 | 6.542 | 6.715 | 30,337,444 | +0.14(+2.08%) |
Aug 27, 2014 | 6.573 | 6.650 | 6.560 | 6.578 | 19,272,762 | -0.01(-0.11%) |
Aug 26, 2014 | 6.660 | 6.690 | 6.573 | 6.585 | 21,797,504 | -0.07(-1.05%) |
Aug 25, 2014 | 6.533 | 6.670 | 6.510 | 6.655 | 19,694,364 | +0.18(+2.77%) |
Aug 22, 2014 | 6.548 | 6.583 | 6.471 | 6.476 | 19,523,954 | -0.11(-1.66%) |
Aug 21, 2014 | 6.540 | 6.598 | 6.451 | 6.585 | 21,078,840 | +0.03(+0.49%) |
Aug 20, 2014 | 6.446 | 6.563 | 6.421 | 6.553 | 23,721,944 | +0.04(+0.69%) |
Aug 19, 2014 | 6.371 | 6.510 | 6.369 | 6.508 | 36,526,480 | +0.17(+2.71%) |
Aug 18, 2014 | 6.401 | 6.406 | 6.316 | 6.336 | 23,354,716 | -0.02(-0.35%) |
Aug 15, 2014 | 6.381 | 6.413 | 6.344 | 6.359 | 34,420,424 | -0.02(-0.39%) |
Aug 14, 2014 | 6.438 | 6.466 | 6.324 | 6.384 | 24,328,410 | -0.02(-0.39%) |
Aug 13, 2014 | 6.436 | 6.493 | 6.389 | 6.408 | 24,118,932 | -0.03(-0.43%) |
Aug 12, 2014 | 6.570 | 6.570 | 6.389 | 6.436 | 26,472,578 | -0.14(-2.08%) |
Aug 11, 2014 | 6.675 | 6.675 | 6.563 | 6.573 | 20,583,942 | -0.04(-0.68%) |
Aug 08, 2014 | 6.476 | 6.620 | 6.408 | 6.617 | 26,616,098 | +0.16(+2.55%) |
Aug 07, 2014 | 6.603 | 6.635 | 6.408 | 6.453 | 33,941,660 | -0.06(-0.99%) |
Aug 06, 2014 | 6.356 | 6.573 | 6.344 | 6.518 | 53,398,584 | +0.03(+0.50%) |
Aug 05, 2014 | 6.617 | 6.640 | 6.428 | 6.486 | 49,549,084 | -0.19(-2.87%) |
Aug 04, 2014 | 6.518 | 6.693 | 6.461 | 6.677 | 37,825,716 | +0.19(+2.92%) |
Aug 01, 2014 | 6.558 | 6.575 | 6.446 | 6.488 | 26,089,116 | -0.07(-1.14%) |
Jul 31, 2014 | 6.685 | 6.697 | 6.563 | 6.563 | 33,508,108 | -0.16(-2.37%) |
Jul 30, 2014 | 6.710 | 6.764 | 6.655 | 6.722 | 38,204,152 | -0.01(-0.18%) |
Jul 29, 2014 | 6.613 | 6.787 | 6.558 | 6.734 | 42,356,724 | +0.05(+0.82%) |
Jul 28, 2014 | 6.734 | 6.779 | 6.645 | 6.680 | 32,570,466 | -0.04(-0.63%) |
Jul 25, 2014 | 6.757 | 6.787 | 6.692 | 6.722 | 27,994,716 | -0.07(-1.06%) |
Jul 24, 2014 | 6.742 | 6.864 | 6.687 | 6.794 | 35,535,176 | +0.05(+0.81%) |
Jul 23, 2014 | 6.705 | 6.744 | 6.629 | 6.739 | 25,338,388 | +0.06(+0.86%) |
Jul 22, 2014 | 6.650 | 6.720 | 6.622 | 6.682 | 29,968,386 | +0.02(+0.34%) |
Jul 21, 2014 | 6.717 | 6.717 | 6.605 | 6.660 | 25,444,378 | -0.06(-0.89%) |
Jul 18, 2014 | 6.710 | 6.764 | 6.680 | 6.720 | 23,863,688 | +0.04(+0.67%) |
Jul 17, 2014 | 6.891 | 6.960 | 6.665 | 6.675 | 34,797,252 | -0.25(-3.66%) |
Jul 16, 2014 | 6.889 | 6.958 | 6.854 | 6.929 | 22,412,644 | +0.09(+1.38%) |
Jul 15, 2014 | 7.016 | 7.058 | 6.774 | 6.834 | 32,631,762 | -0.20(-2.83%) |
Jul 14, 2014 | 7.033 | 7.110 | 7.016 | 7.033 | 25,879,032 | +0.04(+0.60%) |
Jul 11, 2014 | 7.192 | 7.217 | 6.982 | 6.991 | 30,317,532 | -0.21(-2.89%) |
Jul 10, 2014 | 7.215 | 7.256 | 7.120 | 7.200 | 28,449,666 | -0.07(-0.99%) |
Jul 09, 2014 | 7.088 | 7.277 | 7.078 | 7.272 | 35,070,616 | +0.17(+2.45%) |
Jul 08, 2014 | 6.952 | 7.108 | 6.850 | 7.098 | 47,402,684 | +0.12(+1.67%) |
Jul 07, 2014 | 7.284 | 7.294 | 6.937 | 6.982 | 50,355,064 | -0.34(-4.61%) |
Jul 03, 2014 | 7.264 | 7.319 | 7.319 | 7.319 | 12,915,408 | +0.06(+0.85%) |
Jul 02, 2014 | 7.272 | 7.304 | 7.207 | 7.257 | 26,398,848 | +0.00(+0.03%) |