Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.633 | 5.817 | 5.593 | 5.806 | 35,584,640 | +0.10(+1.71%) |
Oct 30, 2014 | 5.742 | 5.777 | 5.650 | 5.708 | 56,704,016 | -0.16(-2.75%) |
Oct 29, 2014 | 6.018 | 6.064 | 5.782 | 5.869 | 54,373,876 | -0.25(-4.14%) |
Oct 28, 2014 | 6.076 | 6.139 | 6.016 | 6.122 | 39,961,396 | +0.03(+0.57%) |
Oct 27, 2014 | 6.024 | 6.421 | 5.984 | 6.087 | 72,892,912 | -0.33(-5.20%) |
Oct 24, 2014 | 6.260 | 6.588 | 6.257 | 6.421 | 61,952,228 | +0.19(+3.05%) |
Oct 23, 2014 | 6.174 | 6.329 | 6.162 | 6.231 | 36,209,436 | +0.01(+0.09%) |
Oct 22, 2014 | 6.139 | 6.801 | 6.133 | 6.226 | 32,437,240 | +0.04(+0.65%) |
Oct 21, 2014 | 6.018 | 6.283 | 6.018 | 6.185 | 49,666,204 | +0.01(+0.19%) |
Oct 20, 2014 | 6.191 | 6.214 | 6.093 | 6.174 | 37,804,084 | -0.12(-1.92%) |
Oct 17, 2014 | 6.197 | 6.312 | 6.128 | 6.295 | 56,433,540 | +0.12(+1.89%) |
Oct 16, 2014 | 6.133 | 6.283 | 6.117 | 6.178 | 51,256,616 | -0.23(-3.63%) |
Oct 15, 2014 | 6.355 | 6.433 | 6.217 | 6.411 | 48,940,884 | -0.13(-2.03%) |
Oct 14, 2014 | 6.450 | 6.627 | 6.372 | 6.544 | 47,201,324 | +0.18(+2.88%) |
Oct 13, 2014 | 6.316 | 6.538 | 6.305 | 6.361 | 59,170,432 | +0.32(+5.23%) |
Oct 10, 2014 | 6.089 | 6.200 | 6.023 | 6.045 | 34,774,284 | -0.19(-3.11%) |
Oct 09, 2014 | 6.383 | 6.400 | 6.178 | 6.239 | 30,283,048 | -0.12(-1.92%) |
Oct 08, 2014 | 6.405 | 6.416 | 6.197 | 6.361 | 45,673,740 | +0.04(+0.70%) |
Oct 07, 2014 | 6.289 | 6.422 | 6.261 | 6.316 | 65,396,748 | +0.04(+0.71%) |
Oct 06, 2014 | 6.366 | 6.438 | 6.239 | 6.272 | 68,906,016 | +0.16(+2.63%) |
Oct 03, 2014 | 6.072 | 6.117 | 5.950 | 6.111 | 60,372,004 | -0.04(-0.63%) |
Oct 02, 2014 | 6.078 | 6.222 | 5.934 | 6.150 | 53,041,704 | +0.13(+2.12%) |
Oct 01, 2014 | 6.100 | 6.217 | 5.956 | 6.023 | 64,361,948 | -0.08(-1.36%) |
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%) |