Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.937 | 5.974 | 5.921 | 5.952 | 14,884,829 | -0.00(-0.05%) |
Sep 29, 2014 | 5.911 | 5.966 | 5.905 | 5.955 | 15,378,503 | +0.04(+0.73%) |
Sep 26, 2014 | 5.869 | 5.922 | 5.850 | 5.912 | 15,137,022 | +0.11(+1.87%) |
Sep 25, 2014 | 5.848 | 5.887 | 5.794 | 5.804 | 21,925,646 | -0.07(-1.14%) |
Sep 24, 2014 | 5.797 | 5.873 | 5.793 | 5.871 | 12,659,352 | +0.08(+1.34%) |
Sep 23, 2014 | 5.768 | 5.810 | 5.752 | 5.793 | 13,708,011 | -0.00(-0.05%) |
Sep 22, 2014 | 5.842 | 5.855 | 5.781 | 5.796 | 17,782,556 | -0.06(-1.04%) |
Sep 19, 2014 | 5.901 | 5.913 | 5.847 | 5.857 | 23,222,424 | +0.01(+0.10%) |
Sep 18, 2014 | 5.904 | 5.915 | 5.816 | 5.851 | 35,456,800 | +0.02(+0.41%) |
Sep 17, 2014 | 6.011 | 6.023 | 5.797 | 5.827 | 38,084,212 | -0.05(-0.84%) |
Sep 16, 2014 | 5.836 | 5.900 | 5.823 | 5.877 | 15,819,200 | +0.07(+1.13%) |
Sep 15, 2014 | 5.855 | 5.878 | 5.807 | 5.811 | 9,108,867 | -0.06(-0.97%) |
Sep 12, 2014 | 5.904 | 5.922 | 5.845 | 5.868 | 12,123,808 | -0.05(-0.80%) |
Sep 11, 2014 | 5.939 | 5.942 | 5.893 | 5.915 | 10,121,693 | -0.03(-0.56%) |
Sep 10, 2014 | 5.902 | 5.962 | 5.899 | 5.948 | 12,824,056 | +0.02(+0.27%) |
Sep 09, 2014 | 6.032 | 6.038 | 5.917 | 5.933 | 20,592,286 | -0.14(-2.36%) |
Sep 08, 2014 | 6.108 | 6.117 | 6.057 | 6.076 | 13,291,663 | +0.01(+0.23%) |
Sep 05, 2014 | 6.023 | 6.065 | 6.012 | 6.062 | 11,278,877 | +0.05(+0.82%) |
Sep 04, 2014 | 6.032 | 6.045 | 6.003 | 6.013 | 13,944,045 | -0.01(-0.18%) |
Sep 03, 2014 | 6.016 | 6.027 | 5.950 | 6.024 | 21,496,778 | +0.17(+2.98%) |
Sep 02, 2014 | 5.851 | 5.872 | 5.834 | 5.850 | 6,789,671 | -0.00(-0.08%) |
Aug 29, 2014 | 5.849 | 5.855 | 5.855 | 5.855 | 25,369,680 | +0.02(+0.41%) |
Aug 28, 2014 | 5.819 | 5.838 | 5.778 | 5.831 | 7,635,944 | -0.03(-0.50%) |
Aug 27, 2014 | 5.873 | 5.891 | 5.855 | 5.861 | 10,945,486 | +0.01(+0.20%) |
Aug 26, 2014 | 5.856 | 5.865 | 5.817 | 5.849 | 7,605,456 | +0.01(+0.24%) |
Aug 25, 2014 | 5.851 | 5.869 | 5.821 | 5.835 | 9,833,098 | +0.03(+0.53%) |
Aug 22, 2014 | 5.812 | 5.857 | 5.795 | 5.805 | 12,677,614 | +0.06(+1.06%) |
Aug 21, 2014 | 5.747 | 5.764 | 5.713 | 5.744 | 5,722,588 | -0.01(-0.19%) |
Aug 20, 2014 | 5.751 | 5.794 | 5.751 | 5.754 | 8,221,020 | +0.04(+0.64%) |
Aug 19, 2014 | 5.745 | 5.747 | 5.705 | 5.718 | 12,769,788 | -0.03(-0.50%) |
Aug 18, 2014 | 5.720 | 5.756 | 5.683 | 5.747 | 10,318,175 | +0.03(+0.45%) |
Aug 15, 2014 | 5.738 | 5.752 | 5.669 | 5.721 | 9,086,926 | +0.00(+0.02%) |
Aug 14, 2014 | 5.743 | 5.776 | 5.714 | 5.720 | 9,983,168 | -0.02(-0.31%) |
Aug 13, 2014 | 5.752 | 5.759 | 5.716 | 5.738 | 7,174,790 | +0.05(+0.86%) |
Aug 12, 2014 | 5.722 | 5.751 | 5.666 | 5.689 | 13,023,566 | -0.06(-1.13%) |
Aug 11, 2014 | 5.731 | 5.775 | 5.727 | 5.753 | 8,941,237 | +0.06(+1.04%) |
Aug 08, 2014 | 5.603 | 5.713 | 5.595 | 5.694 | 16,611,286 | +0.07(+1.26%) |
Aug 07, 2014 | 5.628 | 5.658 | 5.607 | 5.624 | 25,274,344 | +0.09(+1.56%) |
Aug 06, 2014 | 5.518 | 5.558 | 5.425 | 5.537 | 22,785,842 | -0.14(-2.48%) |
Aug 05, 2014 | 5.704 | 5.719 | 5.631 | 5.678 | 20,805,850 | +0.04(+0.77%) |
Aug 04, 2014 | 5.579 | 5.637 | 5.559 | 5.634 | 17,572,588 | +0.21(+3.79%) |
Aug 01, 2014 | 5.400 | 5.437 | 5.377 | 5.429 | 14,000,356 | +0.03(+0.64%) |
Jul 31, 2014 | 5.414 | 5.434 | 5.383 | 5.394 | 11,829,289 | -0.08(-1.47%) |
Jul 30, 2014 | 5.468 | 5.495 | 5.451 | 5.475 | 5,455,609 | +0.02(+0.45%) |
Jul 29, 2014 | 5.499 | 5.499 | 5.446 | 5.450 | 7,906,897 | -0.05(-0.88%) |
Jul 28, 2014 | 5.451 | 5.502 | 5.436 | 5.499 | 9,433,133 | +0.07(+1.23%) |
Jul 25, 2014 | 5.470 | 5.479 | 5.417 | 5.432 | 5,312,572 | -0.06(-1.02%) |
Jul 24, 2014 | 5.506 | 5.522 | 5.446 | 5.488 | 8,956,460 | +0.03(+0.50%) |
Jul 23, 2014 | 5.503 | 5.503 | 5.441 | 5.460 | 13,633,144 | +0.12(+2.17%) |
Jul 22, 2014 | 5.307 | 5.376 | 5.302 | 5.344 | 13,616,985 | +0.08(+1.53%) |
Jul 21, 2014 | 5.248 | 5.267 | 5.183 | 5.263 | 19,070,136 | -0.07(-1.36%) |
Jul 18, 2014 | 5.276 | 5.346 | 5.261 | 5.336 | 11,972,194 | +0.10(+1.92%) |
Jul 17, 2014 | 5.337 | 5.358 | 5.229 | 5.236 | 12,967,235 | -0.16(-2.94%) |
Jul 16, 2014 | 5.288 | 5.396 | 5.288 | 5.394 | 28,455,098 | +0.14(+2.72%) |
Jul 15, 2014 | 5.275 | 5.290 | 5.233 | 5.252 | 16,984,098 | -0.03(-0.56%) |
Jul 14, 2014 | 5.284 | 5.323 | 5.263 | 5.281 | 19,880,036 | -0.05(-1.01%) |
Jul 11, 2014 | 5.525 | 5.560 | 5.253 | 5.335 | 40,601,232 | -0.14(-2.57%) |
Jul 10, 2014 | 5.371 | 5.485 | 5.343 | 5.476 | 21,044,660 | +0.06(+1.13%) |
Jul 09, 2014 | 5.431 | 5.450 | 5.388 | 5.415 | 13,271,460 | -0.05(-0.94%) |
Jul 08, 2014 | 5.459 | 5.487 | 5.443 | 5.466 | 17,046,100 | -0.00(-0.05%) |
Jul 07, 2014 | 5.436 | 5.483 | 5.420 | 5.469 | 17,518,594 | +0.18(+3.44%) |
Jul 03, 2014 | 5.292 | 5.287 | 5.287 | 5.287 | 34,845,200 | +0.01(+0.15%) |
Jul 02, 2014 | 5.299 | 5.302 | 5.264 | 5.279 | 9,735,325 | -0.01(-0.19%) |