Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.650 | 4.650 | 4.520 | 4.560 | 5,444 | -0.08(-1.72%) |
Jan 29, 2015 | 4.800 | 4.930 | 4.610 | 4.640 | 32,333 | -0.04(-0.85%) |
Jan 28, 2015 | 4.700 | 4.700 | 4.660 | 4.680 | 13,857 | -0.03(-0.64%) |
Jan 27, 2015 | 4.640 | 4.730 | 4.620 | 4.710 | 22,682 | +0.08(+1.73%) |
Jan 26, 2015 | 4.500 | 4.710 | 4.500 | 4.630 | 12,743 | +0.05(+1.09%) |
Jan 23, 2015 | 4.780 | 4.780 | 4.540 | 4.580 | 27,846 | -0.14(-3.07%) |
Jan 22, 2015 | 4.830 | 4.830 | 4.660 | 4.725 | 26,999 | -0.07(-1.36%) |
Jan 21, 2015 | 4.720 | 4.850 | 4.650 | 4.790 | 28,461 | -0.05(-1.03%) |
Jan 20, 2015 | 4.630 | 4.860 | 4.555 | 4.840 | 72,394 | +0.21(+4.54%) |
Jan 16, 2015 | 4.590 | 4.670 | 4.500 | 4.630 | 19,736 | +0.13(+2.89%) |
Jan 15, 2015 | 4.770 | 4.770 | 4.500 | 4.500 | 32,850 | -0.13(-2.81%) |
Jan 14, 2015 | 5.010 | 5.010 | 4.500 | 4.630 | 67,414 | -0.38(-7.58%) |
Jan 13, 2015 | 5.290 | 5.290 | 5.000 | 5.010 | 91,818 | -0.20(-3.84%) |
Jan 12, 2015 | 5.400 | 5.400 | 5.150 | 5.210 | 56,135 | -0.15(-2.80%) |
Jan 09, 2015 | 5.250 | 5.360 | 5.250 | 5.360 | 20,539 | +0.04(+0.75%) |
Jan 08, 2015 | 5.450 | 5.500 | 5.260 | 5.320 | 67,522 | -0.07(-1.30%) |
Jan 07, 2015 | 5.570 | 5.570 | 5.370 | 5.390 | 38,108 | +0.08(+1.51%) |
Jan 06, 2015 | 5.390 | 5.500 | 5.310 | 5.310 | 114,760 | -0.02(-0.38%) |
Jan 05, 2015 | 6.020 | 6.082 | 5.080 | 5.330 | 157,373 | -0.83(-13.47%) |
Jan 02, 2015 | 6.230 | 6.250 | 6.030 | 6.160 | 8,653 | -0.03(-0.48%) |
Dec 31, 2014 | 6.030 | 6.190 | 6.190 | 6.190 | 14,700 | +0.14(+2.24%) |
Dec 30, 2014 | 6.120 | 6.140 | 6.010 | 6.054 | 17,155 | -0.17(-2.66%) |
Dec 29, 2014 | 6.400 | 6.400 | 6.000 | 6.220 | 58,184 | -0.15(-2.35%) |
Dec 26, 2014 | 6.391 | 6.530 | 6.340 | 6.370 | 6,717 | +0.10(+1.59%) |
Dec 24, 2014 | 6.260 | 6.270 | 6.270 | 6.270 | 4,400 | -0.04(-0.63%) |
Dec 23, 2014 | 6.250 | 6.450 | 6.250 | 6.310 | 13,168 | +0.02(+0.32%) |
Dec 22, 2014 | 6.460 | 6.580 | 6.250 | 6.290 | 20,626 | -0.24(-3.68%) |
Dec 19, 2014 | 6.580 | 6.730 | 6.530 | 6.530 | 10,859 | +0.01(+0.15%) |
Dec 18, 2014 | 6.500 | 6.661 | 6.470 | 6.520 | 35,094 | -0.05(-0.76%) |
Dec 17, 2014 | 6.530 | 6.790 | 6.500 | 6.570 | 27,241 | +0.01(+0.15%) |
Dec 16, 2014 | 6.470 | 6.580 | 6.440 | 6.560 | 13,134 | -0.01(-0.15%) |
Dec 15, 2014 | 6.840 | 6.850 | 6.440 | 6.570 | 14,150 | -0.17(-2.52%) |
Dec 12, 2014 | 6.610 | 6.790 | 6.490 | 6.740 | 23,738 | +0.21(+3.22%) |
Dec 11, 2014 | 6.860 | 6.860 | 6.500 | 6.530 | 25,545 | -0.38(-5.50%) |
Dec 10, 2014 | 7.020 | 7.030 | 6.703 | 6.910 | 12,228 | -0.09(-1.29%) |
Dec 09, 2014 | 6.860 | 7.050 | 6.860 | 7.000 | 10,711 | +0.10(+1.45%) |
Dec 08, 2014 | 7.090 | 7.090 | 6.860 | 6.900 | 14,044 | -0.28(-3.90%) |
Dec 05, 2014 | 7.240 | 7.240 | 7.120 | 7.180 | 6,142 | -0.07(-0.97%) |
Dec 04, 2014 | 7.400 | 7.440 | 7.250 | 7.250 | 5,268 | -0.20(-2.68%) |
Dec 03, 2014 | 6.950 | 7.480 | 6.950 | 7.450 | 12,014 | +0.39(+5.52%) |
Dec 02, 2014 | 6.750 | 7.060 | 6.610 | 7.060 | 15,347 | +0.28(+4.13%) |
Dec 01, 2014 | 6.930 | 6.930 | 6.513 | 6.780 | 28,461 | -0.22(-3.14%) |
Nov 28, 2014 | 7.210 | 7.400 | 7.000 | 7.000 | 16,375 | -0.41(-5.53%) |
Nov 26, 2014 | 7.410 | 7.410 | 7.410 | 7.410 | 24,700 | -0.13(-1.72%) |
Nov 25, 2014 | 7.300 | 7.540 | 7.270 | 7.540 | 29,893 | +0.25(+3.43%) |
Nov 24, 2014 | 7.670 | 7.700 | 7.290 | 7.290 | 36,655 | -0.21(-2.80%) |
Nov 21, 2014 | 7.820 | 7.838 | 7.500 | 7.500 | 22,574 | -0.22(-2.85%) |
Nov 20, 2014 | 7.500 | 7.730 | 7.480 | 7.720 | 34,713 | +0.21(+2.80%) |
Nov 19, 2014 | 7.700 | 7.910 | 7.500 | 7.510 | 15,817 | -0.39(-4.94%) |
Nov 18, 2014 | 7.950 | 7.970 | 7.810 | 7.900 | 11,963 | +0.03(+0.38%) |
Nov 17, 2014 | 7.780 | 7.960 | 7.610 | 7.870 | 22,483 | +0.08(+1.03%) |
Nov 14, 2014 | 7.500 | 7.840 | 7.429 | 7.790 | 28,452 | +0.44(+5.99%) |
Nov 13, 2014 | 8.000 | 8.000 | 7.270 | 7.350 | 73,010 | -0.35(-4.55%) |
Nov 12, 2014 | 7.780 | 8.000 | 7.617 | 7.700 | 72,263 | +0.12(+1.58%) |
Nov 11, 2014 | 7.810 | 7.950 | 7.460 | 7.580 | 46,693 | -0.09(-1.17%) |
Nov 10, 2014 | 7.320 | 7.810 | 7.320 | 7.670 | 62,445 | +0.67(+9.57%) |
Nov 07, 2014 | 6.890 | 7.560 | 6.890 | 7.000 | 61,593 | +0.15(+2.19%) |
Nov 06, 2014 | 6.500 | 6.850 | 6.500 | 6.850 | 37,386 | +0.46(+7.20%) |
Nov 05, 2014 | 6.290 | 6.390 | 6.100 | 6.390 | 23,008 | +0.27(+4.41%) |
Nov 04, 2014 | 6.090 | 6.142 | 6.050 | 6.120 | 3,582 | -0.07(-1.13%) |