Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.643 | 6.650 | 6.650 | 6.650 | 21,564,548 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.340 | 6.460 | 17,387,222 | -0.01(-0.12%) |
Aug 27, 2014 | 6.440 | 6.499 | 6.436 | 6.468 | 8,303,412 | -0.06(-0.97%) |
Aug 26, 2014 | 6.515 | 6.559 | 6.507 | 6.531 | 19,008,440 | -0.03(-0.48%) |
Aug 25, 2014 | 6.531 | 6.571 | 6.511 | 6.563 | 32,142,298 | +0.06(+0.98%) |
Aug 22, 2014 | 6.507 | 6.517 | 6.468 | 6.499 | 16,820,666 | -0.06(-0.85%) |
Aug 21, 2014 | 6.563 | 6.611 | 6.523 | 6.555 | 33,997,796 | +0.10(+1.48%) |
Aug 20, 2014 | 6.436 | 6.555 | 6.436 | 6.460 | 54,342,228 | +0.09(+1.37%) |
Aug 19, 2014 | 6.253 | 6.372 | 6.253 | 6.372 | 68,569,752 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.213 | 6.186 | 6.213 | 16,099,328 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.229 | 6.142 | 6.158 | 16,282,974 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.205 | 6.162 | 6.198 | 25,639,186 | +0.05(+0.78%) |
Aug 13, 2014 | 6.134 | 6.150 | 6.110 | 6.150 | 6,103,871 | +0.02(+0.26%) |
Aug 12, 2014 | 6.142 | 6.158 | 6.078 | 6.134 | 10,290,213 | +0.00(+0.00%) |
Aug 11, 2014 | 6.158 | 6.174 | 6.110 | 6.134 | 22,922,192 | +0.06(+0.92%) |
Aug 08, 2014 | 6.086 | 6.102 | 6.039 | 6.078 | 13,579,971 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.205 | 6.062 | 6.110 | 24,971,514 | -0.04(-0.65%) |
Aug 06, 2014 | 6.158 | 6.196 | 6.126 | 6.150 | 17,382,702 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.368 | 6.182 | 6.221 | 47,579,736 | -0.02(-0.25%) |
Aug 04, 2014 | 6.261 | 6.301 | 6.198 | 6.237 | 37,233,288 | +0.04(+0.64%) |
Aug 01, 2014 | 6.293 | 6.309 | 6.158 | 6.198 | 23,976,834 | -0.10(-1.64%) |
Jul 31, 2014 | 6.349 | 6.364 | 6.237 | 6.301 | 31,462,226 | -0.17(-2.58%) |
Jul 30, 2014 | 6.468 | 6.539 | 6.444 | 6.468 | 11,989,602 | -0.03(-0.49%) |
Jul 29, 2014 | 6.507 | 6.539 | 6.460 | 6.499 | 25,395,142 | -0.01(-0.12%) |
Jul 28, 2014 | 6.523 | 6.535 | 6.436 | 6.507 | 19,863,128 | -0.04(-0.61%) |
Jul 25, 2014 | 6.523 | 6.563 | 6.484 | 6.547 | 20,073,548 | -0.06(-0.96%) |
Jul 24, 2014 | 6.579 | 6.635 | 6.460 | 6.611 | 80,412,792 | +0.51(+8.33%) |
Jul 23, 2014 | 6.086 | 6.126 | 6.062 | 6.102 | 18,745,962 | -0.03(-0.52%) |
Jul 22, 2014 | 6.078 | 6.162 | 6.055 | 6.134 | 25,037,862 | +0.07(+1.18%) |
Jul 21, 2014 | 6.070 | 6.102 | 6.031 | 6.062 | 21,018,092 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.062 | 5.983 | 6.062 | 31,797,946 | +0.20(+3.39%) |
Jul 17, 2014 | 5.967 | 5.975 | 5.848 | 5.864 | 12,015,731 | -0.10(-1.73%) |
Jul 16, 2014 | 5.959 | 5.983 | 5.927 | 5.967 | 9,288,637 | +0.06(+0.94%) |
Jul 15, 2014 | 5.935 | 5.943 | 5.856 | 5.912 | 11,733,224 | -0.05(-0.80%) |
Jul 14, 2014 | 5.975 | 5.999 | 5.943 | 5.959 | 7,665,163 | +0.02(+0.40%) |
Jul 11, 2014 | 5.939 | 5.983 | 5.896 | 5.935 | 10,231,344 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.991 | 15,902,894 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.991 | 5.888 | 5.991 | 14,129,015 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.927 | 5.800 | 5.880 | 27,651,890 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.078 | 6.019 | 6.055 | 9,949,190 | -0.09(-1.42%) |
Jul 03, 2014 | 6.142 | 6.142 | 6.142 | 6.142 | 8,051,387 | +0.10(+1.58%) |
Jul 02, 2014 | 6.078 | 6.094 | 6.039 | 6.047 | 9,643,230 | +0.00(+0.00%) |
Jul 01, 2014 | 6.066 | 6.102 | 6.039 | 6.047 | 7,155,971 | +0.04(+0.66%) |
Jun 30, 2014 | 6.039 | 6.059 | 6.007 | 6.007 | 9,214,045 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.086 | 6.007 | 6.047 | 14,781,890 | -0.06(-0.91%) |
Jun 26, 2014 | 6.110 | 6.118 | 6.039 | 6.102 | 9,962,770 | -0.02(-0.26%) |
Jun 25, 2014 | 6.070 | 6.150 | 6.062 | 6.118 | 17,314,224 | +0.09(+1.45%) |
Jun 24, 2014 | 6.174 | 6.198 | 6.023 | 6.031 | 23,357,990 | -0.24(-3.80%) |
Jun 23, 2014 | 6.277 | 6.277 | 6.229 | 6.269 | 12,751,468 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.213 | 6.134 | 6.158 | 11,807,456 | -0.05(-0.77%) |
Jun 19, 2014 | 6.253 | 6.293 | 6.174 | 6.205 | 26,164,506 | -0.01(-0.19%) |
Jun 18, 2014 | 6.068 | 6.232 | 6.046 | 6.217 | 44,734,164 | +0.22(+3.61%) |
Jun 17, 2014 | 5.934 | 6.031 | 5.919 | 6.001 | 20,897,584 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.934 | 5.956 | 14,548,665 | -0.04(-0.75%) |
Jun 13, 2014 | 5.986 | 6.016 | 5.956 | 6.001 | 14,379,083 | +0.00(+0.00%) |
Jun 12, 2014 | 6.016 | 6.079 | 5.964 | 6.001 | 28,942,570 | -0.01(-0.12%) |
Jun 11, 2014 | 5.960 | 6.053 | 5.949 | 6.008 | 19,607,686 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.027 | 5.915 | 6.016 | 26,195,112 | +0.13(+2.28%) |
Jun 06, 2014 | 5.952 | 5.971 | 5.874 | 5.882 | 22,873,924 | -0.12(-1.99%) |
Jun 05, 2014 | 5.919 | 6.016 | 5.896 | 6.001 | 18,846,676 | +0.16(+2.81%) |
Jun 04, 2014 | 5.829 | 5.919 | 5.807 | 5.837 | 26,581,426 | -0.12(-2.00%) |
Jun 03, 2014 | 5.949 | 5.986 | 5.919 | 5.956 | 20,251,518 | -0.09(-1.48%) |