Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.933 | 5.970 | 5.917 | 5.949 | 14,894,079 | -0.00(-0.05%) |
Sep 29, 2014 | 5.907 | 5.962 | 5.901 | 5.952 | 15,388,060 | +0.04(+0.73%) |
Sep 26, 2014 | 5.865 | 5.918 | 5.846 | 5.908 | 15,146,428 | +0.11(+1.87%) |
Sep 25, 2014 | 5.844 | 5.884 | 5.790 | 5.800 | 21,939,272 | -0.07(-1.14%) |
Sep 24, 2014 | 5.793 | 5.869 | 5.789 | 5.867 | 12,667,219 | +0.08(+1.34%) |
Sep 23, 2014 | 5.765 | 5.806 | 5.748 | 5.789 | 13,716,529 | -0.00(-0.05%) |
Sep 22, 2014 | 5.838 | 5.851 | 5.777 | 5.792 | 17,793,606 | -0.06(-1.04%) |
Sep 19, 2014 | 5.897 | 5.909 | 5.843 | 5.853 | 23,236,854 | +0.01(+0.10%) |
Sep 18, 2014 | 5.900 | 5.911 | 5.813 | 5.847 | 35,478,832 | +0.02(+0.41%) |
Sep 17, 2014 | 6.008 | 6.019 | 5.793 | 5.824 | 38,107,880 | -0.05(-0.84%) |
Sep 16, 2014 | 5.833 | 5.896 | 5.820 | 5.873 | 15,829,031 | +0.07(+1.13%) |
Sep 15, 2014 | 5.851 | 5.875 | 5.803 | 5.807 | 9,114,528 | -0.06(-0.97%) |
Sep 12, 2014 | 5.900 | 5.918 | 5.841 | 5.864 | 12,131,342 | -0.05(-0.80%) |
Sep 11, 2014 | 5.935 | 5.939 | 5.890 | 5.911 | 10,127,983 | -0.03(-0.56%) |
Sep 10, 2014 | 5.898 | 5.958 | 5.895 | 5.945 | 12,832,025 | +0.02(+0.27%) |
Sep 09, 2014 | 6.028 | 6.034 | 5.913 | 5.929 | 20,605,082 | -0.14(-2.36%) |
Sep 08, 2014 | 6.104 | 6.113 | 6.053 | 6.072 | 13,299,923 | +0.01(+0.23%) |
Sep 05, 2014 | 6.019 | 6.062 | 6.009 | 6.059 | 11,285,886 | +0.05(+0.82%) |
Sep 04, 2014 | 6.028 | 6.041 | 6.000 | 6.010 | 13,952,710 | -0.01(-0.18%) |
Sep 03, 2014 | 6.013 | 6.023 | 5.947 | 6.020 | 21,510,138 | +0.17(+2.98%) |
Sep 02, 2014 | 5.847 | 5.868 | 5.831 | 5.846 | 6,793,891 | -0.00(-0.08%) |
Aug 29, 2014 | 5.845 | 5.851 | 5.851 | 5.851 | 25,385,444 | +0.02(+0.40%) |
Aug 28, 2014 | 5.816 | 5.834 | 5.775 | 5.828 | 7,640,689 | -0.03(-0.50%) |
Aug 27, 2014 | 5.869 | 5.888 | 5.851 | 5.857 | 10,952,288 | +0.01(+0.20%) |
Aug 26, 2014 | 5.852 | 5.861 | 5.814 | 5.845 | 7,610,183 | +0.01(+0.24%) |
Aug 25, 2014 | 5.847 | 5.865 | 5.818 | 5.832 | 9,839,209 | +0.03(+0.53%) |
Aug 22, 2014 | 5.808 | 5.853 | 5.791 | 5.801 | 12,685,492 | +0.06(+1.06%) |
Aug 21, 2014 | 5.743 | 5.761 | 5.710 | 5.740 | 5,726,144 | -0.01(-0.19%) |
Aug 20, 2014 | 5.747 | 5.790 | 5.747 | 5.751 | 8,226,128 | +0.04(+0.64%) |
Aug 19, 2014 | 5.741 | 5.743 | 5.702 | 5.715 | 12,777,723 | -0.03(-0.50%) |
Aug 18, 2014 | 5.716 | 5.753 | 5.679 | 5.743 | 10,324,587 | +0.03(+0.45%) |
Aug 15, 2014 | 5.734 | 5.748 | 5.665 | 5.717 | 9,092,573 | +0.00(+0.02%) |
Aug 14, 2014 | 5.739 | 5.773 | 5.710 | 5.716 | 9,989,372 | -0.02(-0.31%) |
Aug 13, 2014 | 5.748 | 5.756 | 5.713 | 5.734 | 7,179,248 | +0.05(+0.86%) |
Aug 12, 2014 | 5.718 | 5.747 | 5.662 | 5.685 | 13,031,659 | -0.06(-1.13%) |
Aug 11, 2014 | 5.727 | 5.772 | 5.723 | 5.750 | 8,946,793 | +0.06(+1.04%) |
Aug 08, 2014 | 5.599 | 5.710 | 5.591 | 5.691 | 16,621,609 | +0.07(+1.26%) |
Aug 07, 2014 | 5.624 | 5.655 | 5.603 | 5.620 | 25,290,050 | +0.09(+1.56%) |
Aug 06, 2014 | 5.515 | 5.554 | 5.421 | 5.534 | 22,800,002 | -0.14(-2.48%) |
Aug 05, 2014 | 5.701 | 5.716 | 5.628 | 5.674 | 20,818,780 | +0.04(+0.77%) |
Aug 04, 2014 | 5.576 | 5.634 | 5.555 | 5.631 | 17,583,508 | +0.21(+3.79%) |
Aug 01, 2014 | 5.397 | 5.433 | 5.373 | 5.425 | 14,009,056 | +0.03(+0.64%) |
Jul 31, 2014 | 5.411 | 5.431 | 5.379 | 5.391 | 11,836,640 | -0.08(-1.47%) |
Jul 30, 2014 | 5.465 | 5.492 | 5.448 | 5.472 | 5,458,999 | +0.02(+0.45%) |
Jul 29, 2014 | 5.495 | 5.495 | 5.443 | 5.447 | 7,911,810 | -0.05(-0.88%) |
Jul 28, 2014 | 5.448 | 5.498 | 5.432 | 5.495 | 9,438,994 | +0.07(+1.23%) |
Jul 25, 2014 | 5.467 | 5.476 | 5.414 | 5.428 | 5,315,873 | -0.06(-1.02%) |
Jul 24, 2014 | 5.502 | 5.519 | 5.442 | 5.484 | 8,962,026 | +0.03(+0.50%) |
Jul 23, 2014 | 5.499 | 5.499 | 5.437 | 5.457 | 13,641,616 | +0.12(+2.17%) |
Jul 22, 2014 | 5.303 | 5.372 | 5.299 | 5.341 | 13,625,447 | +0.08(+1.53%) |
Jul 21, 2014 | 5.244 | 5.264 | 5.180 | 5.260 | 19,081,986 | -0.07(-1.36%) |
Jul 18, 2014 | 5.273 | 5.343 | 5.257 | 5.333 | 11,979,634 | +0.10(+1.92%) |
Jul 17, 2014 | 5.334 | 5.355 | 5.226 | 5.233 | 12,975,293 | -0.16(-2.94%) |
Jul 16, 2014 | 5.285 | 5.393 | 5.285 | 5.391 | 28,472,780 | +0.14(+2.72%) |
Jul 15, 2014 | 5.272 | 5.287 | 5.230 | 5.248 | 16,994,652 | -0.03(-0.56%) |
Jul 14, 2014 | 5.281 | 5.320 | 5.260 | 5.278 | 19,892,390 | -0.05(-1.01%) |
Jul 11, 2014 | 5.522 | 5.556 | 5.249 | 5.332 | 40,626,464 | -0.14(-2.57%) |
Jul 10, 2014 | 5.367 | 5.481 | 5.339 | 5.473 | 21,057,736 | +0.06(+1.13%) |
Jul 09, 2014 | 5.427 | 5.447 | 5.385 | 5.412 | 13,279,707 | -0.05(-0.94%) |
Jul 08, 2014 | 5.456 | 5.484 | 5.439 | 5.463 | 17,056,692 | -0.00(-0.05%) |
Jul 07, 2014 | 5.432 | 5.479 | 5.417 | 5.466 | 17,529,482 | +0.18(+3.44%) |
Jul 03, 2014 | 5.289 | 5.284 | 5.284 | 5.284 | 34,866,852 | +0.01(+0.15%) |
Jul 02, 2014 | 5.296 | 5.299 | 5.261 | 5.276 | 9,741,375 | -0.01(-0.19%) |