Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.084 | 6.111 | 5.886 | 6.106 | 59,755,900 | +0.08(+1.29%) |
Sep 29, 2014 | 5.967 | 6.117 | 5.962 | 6.028 | 46,176,432 | -0.18(-2.86%) |
Sep 26, 2014 | 6.239 | 6.272 | 6.167 | 6.206 | 40,558,292 | -0.07(-1.15%) |
Sep 25, 2014 | 6.294 | 6.311 | 6.194 | 6.278 | 58,706,572 | -0.15(-2.33%) |
Sep 24, 2014 | 6.405 | 6.472 | 6.361 | 6.427 | 69,919,368 | +0.09(+1.49%) |
Sep 23, 2014 | 6.366 | 6.433 | 6.289 | 6.333 | 42,979,104 | -0.01(-0.17%) |
Sep 22, 2014 | 6.411 | 6.444 | 6.250 | 6.344 | 87,739,616 | -0.31(-4.67%) |
Sep 19, 2014 | 6.788 | 6.838 | 6.627 | 6.655 | 60,807,456 | -0.18(-2.60%) |
Sep 18, 2014 | 6.860 | 6.904 | 6.810 | 6.832 | 26,776,850 | -0.04(-0.56%) |
Sep 17, 2014 | 6.982 | 6.982 | 6.849 | 6.871 | 41,079,288 | -0.09(-1.35%) |
Sep 16, 2014 | 6.888 | 7.060 | 6.838 | 6.965 | 37,245,144 | +0.07(+0.96%) |
Sep 15, 2014 | 6.854 | 6.921 | 6.838 | 6.899 | 25,952,912 | +0.08(+1.14%) |
Sep 12, 2014 | 6.760 | 6.838 | 6.710 | 6.821 | 50,309,304 | -0.06(-0.89%) |
Sep 11, 2014 | 6.871 | 6.921 | 6.849 | 6.882 | 35,598,444 | +0.02(+0.24%) |
Sep 10, 2014 | 6.926 | 6.938 | 6.778 | 6.865 | 47,121,968 | -0.08(-1.12%) |
Sep 09, 2014 | 6.893 | 7.054 | 6.877 | 6.943 | 41,074,012 | +0.03(+0.48%) |
Sep 08, 2014 | 6.943 | 6.954 | 6.860 | 6.910 | 61,221,148 | -0.12(-1.74%) |
Sep 05, 2014 | 7.076 | 7.093 | 6.877 | 7.032 | 75,372,024 | -0.08(-1.09%) |
Sep 04, 2014 | 7.143 | 7.191 | 6.784 | 7.109 | 43,857,428 | -0.08(-1.16%) |
Sep 03, 2014 | 7.170 | 7.315 | 7.165 | 7.193 | 45,342,952 | +0.08(+1.09%) |
Sep 02, 2014 | 7.209 | 7.215 | 7.098 | 7.115 | 47,865,964 | -0.13(-1.76%) |
Aug 29, 2014 | 7.265 | 7.243 | 7.243 | 7.243 | 43,552,504 | -0.03(-0.38%) |
Aug 28, 2014 | 7.353 | 7.370 | 7.159 | 7.270 | 86,551,848 | -0.32(-4.17%) |
Aug 27, 2014 | 7.631 | 7.658 | 7.559 | 7.586 | 24,271,068 | -0.04(-0.58%) |
Aug 26, 2014 | 7.536 | 7.658 | 7.520 | 7.631 | 30,004,308 | +0.07(+0.95%) |
Aug 25, 2014 | 7.642 | 7.647 | 7.553 | 7.559 | 22,945,650 | -0.06(-0.80%) |
Aug 22, 2014 | 7.625 | 7.657 | 7.575 | 7.620 | 22,456,422 | -0.11(-1.36%) |
Aug 21, 2014 | 7.819 | 7.830 | 7.708 | 7.725 | 24,708,484 | -0.08(-1.07%) |
Aug 20, 2014 | 7.686 | 7.814 | 7.686 | 7.808 | 24,421,118 | +0.11(+1.44%) |
Aug 19, 2014 | 7.592 | 7.747 | 7.586 | 7.697 | 30,037,444 | +0.04(+0.51%) |
Aug 18, 2014 | 7.658 | 7.681 | 7.536 | 7.658 | 25,977,720 | +0.06(+0.73%) |
Aug 15, 2014 | 7.564 | 7.609 | 7.492 | 7.603 | 25,375,834 | +0.10(+1.33%) |
Aug 14, 2014 | 7.559 | 7.581 | 7.376 | 7.503 | 49,571,228 | -0.12(-1.60%) |
Aug 13, 2014 | 7.725 | 7.725 | 7.542 | 7.625 | 40,437,996 | -0.13(-1.72%) |
Aug 12, 2014 | 7.758 | 7.797 | 7.714 | 7.758 | 24,831,346 | -0.03(-0.36%) |
Aug 11, 2014 | 7.792 | 7.858 | 7.742 | 7.786 | 23,179,032 | +0.12(+1.52%) |
Aug 08, 2014 | 7.586 | 7.708 | 7.581 | 7.670 | 19,884,774 | +0.02(+0.29%) |
Aug 07, 2014 | 7.808 | 7.818 | 7.625 | 7.647 | 25,065,916 | -0.12(-1.57%) |
Aug 06, 2014 | 7.681 | 7.814 | 7.672 | 7.769 | 16,763,888 | +0.07(+0.86%) |
Aug 05, 2014 | 7.736 | 7.797 | 7.658 | 7.703 | 24,007,126 | -0.14(-1.84%) |
Aug 04, 2014 | 7.814 | 7.875 | 7.742 | 7.847 | 20,771,378 | +0.08(+1.00%) |
Aug 01, 2014 | 7.941 | 7.991 | 7.736 | 7.769 | 36,338,364 | -0.19(-2.37%) |
Jul 31, 2014 | 7.925 | 8.074 | 7.808 | 7.958 | 35,484,884 | -0.02(-0.21%) |
Jul 30, 2014 | 8.108 | 8.230 | 7.897 | 7.975 | 41,241,844 | -0.21(-2.57%) |
Jul 29, 2014 | 8.263 | 8.280 | 8.174 | 8.185 | 25,923,140 | -0.04(-0.47%) |
Jul 28, 2014 | 8.108 | 8.235 | 8.097 | 8.224 | 32,398,378 | +0.15(+1.85%) |
Jul 25, 2014 | 8.074 | 8.085 | 8.011 | 8.074 | 21,089,342 | +0.00(+0.00%) |
Jul 24, 2014 | 8.019 | 8.130 | 7.975 | 8.074 | 27,022,500 | +0.12(+1.53%) |
Jul 23, 2014 | 7.969 | 8.047 | 7.914 | 7.952 | 26,032,220 | -0.05(-0.62%) |
Jul 22, 2014 | 7.980 | 8.047 | 7.952 | 8.002 | 35,457,036 | +0.10(+1.26%) |
Jul 21, 2014 | 7.830 | 7.914 | 7.753 | 7.902 | 24,255,822 | +0.09(+1.21%) |
Jul 18, 2014 | 7.853 | 7.916 | 7.786 | 7.808 | 38,443,996 | +0.06(+0.72%) |
Jul 17, 2014 | 7.891 | 7.902 | 7.747 | 7.753 | 27,556,168 | -0.23(-2.92%) |
Jul 16, 2014 | 7.902 | 8.013 | 7.897 | 7.986 | 44,633,156 | +0.22(+2.86%) |
Jul 15, 2014 | 7.764 | 7.792 | 7.703 | 7.764 | 24,022,572 | +0.06(+0.79%) |
Jul 14, 2014 | 7.758 | 7.786 | 7.703 | 7.703 | 33,264,040 | +0.02(+0.22%) |
Jul 11, 2014 | 7.620 | 7.736 | 7.570 | 7.686 | 26,508,704 | +0.02(+0.22%) |
Jul 10, 2014 | 7.642 | 7.728 | 7.603 | 7.670 | 31,351,256 | -0.07(-0.86%) |
Jul 09, 2014 | 7.636 | 7.783 | 7.614 | 7.736 | 25,361,788 | +0.10(+1.31%) |
Jul 08, 2014 | 7.775 | 7.775 | 7.620 | 7.636 | 25,689,126 | -0.07(-0.94%) |
Jul 07, 2014 | 7.742 | 7.747 | 7.636 | 7.708 | 27,581,596 | -0.07(-0.93%) |
Jul 03, 2014 | 7.631 | 7.780 | 7.780 | 7.780 | 26,663,816 | +0.18(+2.41%) |
Jul 02, 2014 | 7.487 | 7.620 | 7.481 | 7.597 | 31,711,092 | +0.13(+1.78%) |