Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.519 | 5.531 | 5.325 | 5.376 | 34,848,708 | -0.15(-2.75%) |
Sep 29, 2014 | 5.416 | 5.549 | 5.369 | 5.528 | 43,737,768 | +0.03(+0.60%) |
Sep 26, 2014 | 5.442 | 5.531 | 5.393 | 5.496 | 23,786,084 | +0.04(+0.69%) |
Sep 25, 2014 | 5.596 | 5.613 | 5.428 | 5.458 | 40,732,628 | -0.14(-2.47%) |
Sep 24, 2014 | 5.666 | 5.671 | 5.528 | 5.596 | 42,694,680 | -0.08(-1.36%) |
Sep 23, 2014 | 5.673 | 5.734 | 5.657 | 5.673 | 24,410,812 | -0.01(-0.21%) |
Sep 22, 2014 | 5.769 | 5.776 | 5.662 | 5.685 | 25,482,786 | -0.08(-1.46%) |
Sep 19, 2014 | 5.809 | 5.846 | 5.758 | 5.769 | 26,092,024 | -0.02(-0.40%) |
Sep 18, 2014 | 5.938 | 5.945 | 5.758 | 5.793 | 23,897,754 | -0.14(-2.29%) |
Sep 17, 2014 | 5.919 | 5.996 | 5.910 | 5.928 | 22,681,542 | -0.00(-0.04%) |
Sep 16, 2014 | 5.851 | 5.954 | 5.832 | 5.931 | 23,119,940 | +0.07(+1.24%) |
Sep 15, 2014 | 5.825 | 5.898 | 5.779 | 5.858 | 22,799,888 | +0.03(+0.56%) |
Sep 12, 2014 | 5.912 | 5.917 | 5.804 | 5.825 | 27,777,656 | -0.10(-1.74%) |
Sep 11, 2014 | 5.905 | 5.933 | 5.796 | 5.928 | 32,029,694 | -0.04(-0.70%) |
Sep 10, 2014 | 5.968 | 5.984 | 5.828 | 5.970 | 38,577,032 | -0.01(-0.23%) |
Sep 09, 2014 | 6.017 | 6.119 | 5.935 | 5.984 | 34,639,344 | +0.00(+0.04%) |
Sep 08, 2014 | 6.097 | 6.097 | 5.921 | 5.982 | 29,838,672 | -0.14(-2.25%) |
Sep 05, 2014 | 6.080 | 6.122 | 6.048 | 6.120 | 21,895,168 | +0.03(+0.54%) |
Sep 04, 2014 | 6.216 | 6.270 | 6.066 | 6.087 | 27,322,990 | -0.11(-1.74%) |
Sep 03, 2014 | 6.293 | 6.333 | 6.183 | 6.195 | 24,620,300 | -0.07(-1.16%) |
Sep 02, 2014 | 6.337 | 6.349 | 6.246 | 6.267 | 28,655,524 | -0.09(-1.47%) |
Aug 29, 2014 | 6.319 | 6.361 | 6.361 | 6.361 | 22,138,036 | +0.05(+0.82%) |
Aug 28, 2014 | 6.181 | 6.347 | 6.148 | 6.309 | 32,285,470 | +0.13(+2.08%) |
Aug 27, 2014 | 6.176 | 6.249 | 6.164 | 6.181 | 20,510,304 | -0.01(-0.11%) |
Aug 26, 2014 | 6.258 | 6.286 | 6.176 | 6.188 | 23,197,164 | -0.07(-1.05%) |
Aug 25, 2014 | 6.139 | 6.267 | 6.118 | 6.253 | 20,958,978 | +0.17(+2.77%) |
Aug 22, 2014 | 6.153 | 6.185 | 6.080 | 6.085 | 20,777,626 | -0.10(-1.66%) |
Aug 21, 2014 | 6.146 | 6.200 | 6.062 | 6.188 | 22,432,354 | +0.03(+0.49%) |
Aug 20, 2014 | 6.057 | 6.167 | 6.033 | 6.157 | 25,245,176 | +0.04(+0.69%) |
Aug 19, 2014 | 5.987 | 6.118 | 5.984 | 6.115 | 38,871,916 | +0.16(+2.71%) |
Aug 18, 2014 | 6.015 | 6.019 | 5.935 | 5.954 | 24,854,368 | -0.02(-0.35%) |
Aug 15, 2014 | 5.996 | 6.026 | 5.961 | 5.975 | 36,630,624 | -0.02(-0.39%) |
Aug 14, 2014 | 6.050 | 6.076 | 5.942 | 5.998 | 25,890,584 | -0.02(-0.39%) |
Aug 13, 2014 | 6.048 | 6.101 | 6.003 | 6.022 | 25,667,656 | -0.03(-0.43%) |
Aug 12, 2014 | 6.174 | 6.174 | 6.003 | 6.048 | 28,172,434 | -0.13(-2.08%) |
Aug 11, 2014 | 6.272 | 6.272 | 6.167 | 6.176 | 21,905,678 | -0.04(-0.68%) |
Aug 08, 2014 | 6.085 | 6.221 | 6.022 | 6.218 | 28,325,170 | +0.15(+2.55%) |
Aug 07, 2014 | 6.204 | 6.235 | 6.022 | 6.064 | 36,121,124 | -0.06(-0.99%) |
Aug 06, 2014 | 5.973 | 6.176 | 5.961 | 6.125 | 56,827,416 | +0.03(+0.50%) |
Aug 05, 2014 | 6.218 | 6.239 | 6.040 | 6.094 | 52,730,728 | -0.18(-2.87%) |
Aug 04, 2014 | 6.125 | 6.290 | 6.071 | 6.274 | 40,254,576 | +0.18(+2.92%) |
Aug 01, 2014 | 6.162 | 6.178 | 6.057 | 6.097 | 27,764,348 | -0.07(-1.14%) |
Jul 31, 2014 | 6.281 | 6.293 | 6.167 | 6.167 | 35,659,732 | -0.15(-2.37%) |
Jul 30, 2014 | 6.305 | 6.356 | 6.253 | 6.316 | 40,657,312 | -0.01(-0.18%) |
Jul 29, 2014 | 6.214 | 6.377 | 6.162 | 6.328 | 45,076,532 | +0.05(+0.82%) |
Jul 28, 2014 | 6.328 | 6.370 | 6.244 | 6.277 | 34,661,880 | -0.04(-0.63%) |
Jul 25, 2014 | 6.349 | 6.377 | 6.288 | 6.316 | 29,792,310 | -0.07(-1.06%) |
Jul 24, 2014 | 6.335 | 6.450 | 6.284 | 6.384 | 37,816,960 | +0.05(+0.81%) |
Jul 23, 2014 | 6.300 | 6.337 | 6.229 | 6.333 | 26,965,414 | +0.05(+0.86%) |
Jul 22, 2014 | 6.249 | 6.314 | 6.223 | 6.279 | 31,892,716 | +0.02(+0.34%) |
Jul 21, 2014 | 6.312 | 6.312 | 6.207 | 6.258 | 27,078,212 | -0.06(-0.89%) |
Jul 18, 2014 | 6.305 | 6.356 | 6.277 | 6.314 | 25,396,022 | +0.04(+0.67%) |
Jul 17, 2014 | 6.475 | 6.540 | 6.263 | 6.272 | 37,031,652 | -0.24(-3.66%) |
Jul 16, 2014 | 6.473 | 6.539 | 6.440 | 6.511 | 23,851,804 | +0.09(+1.38%) |
Jul 15, 2014 | 6.592 | 6.632 | 6.366 | 6.422 | 34,727,112 | -0.19(-2.83%) |
Jul 14, 2014 | 6.609 | 6.681 | 6.592 | 6.609 | 27,540,774 | +0.04(+0.60%) |
Jul 11, 2014 | 6.758 | 6.782 | 6.560 | 6.570 | 32,264,282 | -0.20(-2.89%) |
Jul 10, 2014 | 6.779 | 6.818 | 6.691 | 6.765 | 30,276,474 | -0.07(-0.99%) |
Jul 09, 2014 | 6.660 | 6.838 | 6.651 | 6.833 | 37,322,568 | +0.16(+2.45%) |
Jul 08, 2014 | 6.532 | 6.679 | 6.437 | 6.670 | 50,446,504 | +0.11(+1.67%) |
Jul 07, 2014 | 6.845 | 6.854 | 6.518 | 6.560 | 53,588,464 | -0.32(-4.61%) |
Jul 03, 2014 | 6.826 | 6.877 | 6.877 | 6.877 | 13,744,732 | +0.06(+0.85%) |
Jul 02, 2014 | 6.833 | 6.863 | 6.772 | 6.819 | 28,093,970 | +0.00(+0.03%) |