Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.310 | 6.433 | 6.310 | 6.520 | 34,645 | +0.13(+2.03%) |
Jan 29, 2015 | 6.550 | 6.610 | 6.170 | 6.390 | 36,436 | -0.22(-3.33%) |
Jan 28, 2015 | 7.050 | 7.480 | 6.490 | 6.610 | 64,018 | -0.25(-3.62%) |
Jan 27, 2015 | 6.710 | 7.130 | 6.710 | 6.858 | 28,190 | +0.07(+1.00%) |
Jan 26, 2015 | 6.260 | 6.870 | 6.230 | 6.790 | 19,224 | +0.38(+5.93%) |
Jan 23, 2015 | 6.650 | 6.650 | 5.900 | 6.410 | 101,608 | -0.03(-0.47%) |
Jan 22, 2015 | 6.590 | 7.100 | 5.980 | 6.440 | 52,056 | -0.32(-4.73%) |
Jan 21, 2015 | 7.200 | 7.500 | 6.590 | 6.760 | 83,697 | -0.48(-6.63%) |
Jan 20, 2015 | 7.690 | 7.690 | 6.660 | 7.240 | 75,370 | -0.30(-3.97%) |
Jan 16, 2015 | 7.750 | 7.750 | 7.100 | 7.539 | 59,201 | -0.37(-4.69%) |
Jan 15, 2015 | 8.110 | 8.758 | 7.890 | 7.910 | 28,439 | -0.63(-7.38%) |
Jan 14, 2015 | 8.360 | 8.770 | 8.020 | 8.540 | 51,269 | -0.22(-2.51%) |
Jan 13, 2015 | 8.700 | 8.990 | 8.040 | 8.760 | 55,721 | +0.06(+0.69%) |
Jan 12, 2015 | 8.730 | 8.970 | 8.480 | 8.700 | 73,752 | +0.10(+1.16%) |
Jan 09, 2015 | 8.570 | 8.760 | 7.640 | 8.600 | 108,612 | +0.11(+1.30%) |
Jan 08, 2015 | 7.080 | 8.490 | 7.030 | 8.490 | 121,844 | +1.43(+20.25%) |
Jan 07, 2015 | 6.930 | 7.070 | 6.480 | 7.060 | 45,126 | +0.39(+5.85%) |
Jan 06, 2015 | 6.930 | 7.350 | 6.350 | 6.670 | 69,037 | -0.23(-3.33%) |
Jan 05, 2015 | 6.260 | 7.000 | 5.910 | 6.900 | 123,753 | +1.07(+18.35%) |
Jan 02, 2015 | 5.820 | 5.970 | 5.540 | 5.830 | 53,527 | +0.03(+0.52%) |
Dec 31, 2014 | 5.950 | 5.800 | 5.800 | 5.800 | 72,500 | -0.24(-3.97%) |
Dec 30, 2014 | 6.200 | 6.710 | 5.870 | 6.040 | 42,032 | -0.18(-2.89%) |
Dec 29, 2014 | 6.210 | 6.750 | 5.790 | 6.220 | 128,311 | +0.51(+8.93%) |
Dec 26, 2014 | 5.920 | 6.110 | 5.410 | 5.710 | 23,692 | -0.24(-4.03%) |
Dec 24, 2014 | 5.620 | 5.950 | 5.950 | 5.950 | 12,200 | +0.15(+2.59%) |
Dec 23, 2014 | 5.910 | 6.150 | 5.790 | 5.800 | 42,906 | -0.18(-3.01%) |
Dec 22, 2014 | 5.530 | 6.280 | 5.530 | 5.980 | 45,574 | +0.46(+8.33%) |
Dec 19, 2014 | 5.400 | 6.850 | 5.350 | 5.520 | 188,637 | +0.22(+4.15%) |
Dec 18, 2014 | 4.800 | 5.300 | 4.780 | 5.300 | 48,563 | +0.62(+13.37%) |
Dec 17, 2014 | 4.740 | 4.800 | 4.578 | 4.675 | 48,399 | -0.03(-0.53%) |
Dec 16, 2014 | 4.900 | 4.940 | 4.600 | 4.700 | 16,724 | -0.21(-4.28%) |
Dec 15, 2014 | 4.990 | 5.230 | 4.750 | 4.910 | 23,520 | +0.01(+0.20%) |
Dec 12, 2014 | 4.900 | 5.170 | 4.900 | 4.900 | 7,175 | -0.10(-2.00%) |
Dec 11, 2014 | 4.820 | 5.050 | 4.820 | 5.000 | 27,093 | +0.19(+3.95%) |
Dec 10, 2014 | 4.980 | 5.149 | 4.655 | 4.810 | 44,640 | -0.28(-5.48%) |
Dec 09, 2014 | 5.277 | 5.277 | 5.000 | 5.089 | 11,656 | +0.02(+0.38%) |
Dec 08, 2014 | 5.100 | 5.190 | 4.990 | 5.070 | 20,831 | -0.06(-1.17%) |
Dec 05, 2014 | 5.380 | 5.380 | 5.130 | 5.130 | 23,990 | -0.25(-4.65%) |
Dec 04, 2014 | 5.430 | 5.650 | 5.380 | 5.380 | 14,000 | -0.07(-1.28%) |
Dec 03, 2014 | 5.640 | 5.640 | 5.380 | 5.450 | 14,183 | -0.30(-5.22%) |
Dec 02, 2014 | 5.534 | 5.750 | 5.534 | 5.750 | 7,897 | +0.08(+1.41%) |
Dec 01, 2014 | 5.670 | 5.900 | 5.300 | 5.670 | 44,215 | -0.23(-3.90%) |
Nov 28, 2014 | 5.860 | 5.900 | 5.600 | 5.900 | 8,318 | +0.18(+3.15%) |
Nov 26, 2014 | 5.830 | 5.720 | 5.720 | 5.720 | 14,900 | -0.16(-2.72%) |
Nov 25, 2014 | 5.808 | 6.070 | 5.808 | 5.880 | 13,391 | +0.01(+0.17%) |
Nov 24, 2014 | 5.980 | 6.000 | 5.730 | 5.870 | 31,559 | -0.01(-0.17%) |
Nov 21, 2014 | 5.470 | 5.915 | 5.430 | 5.880 | 28,414 | +0.39(+7.10%) |
Nov 20, 2014 | 5.330 | 5.570 | 5.330 | 5.490 | 53,798 | +0.04(+0.73%) |
Nov 19, 2014 | 5.800 | 5.856 | 5.450 | 5.450 | 33,830 | -0.43(-7.31%) |
Nov 18, 2014 | 5.780 | 5.880 | 5.520 | 5.880 | 32,008 | +0.05(+0.86%) |
Nov 17, 2014 | 5.917 | 5.917 | 5.630 | 5.830 | 53,219 | -0.07(-1.19%) |
Nov 14, 2014 | 5.960 | 6.080 | 5.800 | 5.900 | 34,750 | -0.04(-0.76%) |
Nov 13, 2014 | 6.030 | 6.133 | 5.900 | 5.945 | 81,079 | -0.08(-1.41%) |
Nov 12, 2014 | 5.750 | 6.030 | 5.720 | 6.030 | 61,381 | +0.02(+0.33%) |
Nov 11, 2014 | 6.040 | 6.040 | 5.900 | 6.010 | 177,985 | +0.05(+0.84%) |
Nov 10, 2014 | 5.930 | 6.100 | 5.730 | 5.960 | 101,205 | +0.03(+0.51%) |
Nov 07, 2014 | 5.803 | 6.000 | 5.650 | 5.930 | 30,868 | +0.28(+4.96%) |
Nov 06, 2014 | 5.570 | 5.720 | 5.332 | 5.650 | 139,348 | +0.14(+2.54%) |
Nov 05, 2014 | 5.900 | 5.972 | 5.450 | 5.510 | 24,091 | -0.23(-4.01%) |
Nov 04, 2014 | 5.700 | 6.170 | 5.490 | 5.740 | 123,187 | +0.04(+0.70%) |