Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.250 | 6.400 | 5.719 | 5.790 | 61,477 | -0.59(-9.25%) |
Jan 29, 2015 | 6.100 | 6.440 | 5.890 | 6.380 | 120,516 | +0.50(+8.50%) |
Jan 28, 2015 | 6.050 | 6.197 | 5.780 | 5.880 | 32,613 | -0.08(-1.34%) |
Jan 27, 2015 | 5.850 | 6.320 | 5.700 | 5.960 | 33,586 | +0.12(+2.05%) |
Jan 26, 2015 | 6.210 | 6.390 | 5.760 | 5.840 | 60,731 | -0.35(-5.65%) |
Jan 23, 2015 | 6.350 | 6.350 | 6.000 | 6.190 | 27,892 | +0.02(+0.32%) |
Jan 22, 2015 | 5.380 | 6.170 | 5.370 | 6.170 | 56,872 | +0.59(+10.57%) |
Jan 21, 2015 | 5.840 | 6.400 | 5.580 | 5.580 | 42,142 | -0.25(-4.29%) |
Jan 20, 2015 | 6.050 | 6.130 | 5.690 | 5.830 | 27,631 | -0.24(-3.95%) |
Jan 16, 2015 | 6.030 | 6.440 | 6.030 | 6.070 | 13,678 | +0.04(+0.66%) |
Jan 15, 2015 | 6.820 | 6.200 | 5.980 | 6.030 | 13,157 | -0.17(-2.74%) |
Jan 14, 2015 | 5.910 | 6.690 | 5.910 | 6.200 | 32,593 | +0.20(+3.33%) |
Jan 13, 2015 | 5.850 | 6.100 | 5.850 | 6.000 | 40,267 | +0.17(+2.92%) |
Jan 12, 2015 | 6.130 | 6.130 | 5.310 | 5.830 | 88,486 | -0.26(-4.27%) |
Jan 09, 2015 | 6.560 | 6.660 | 6.010 | 6.090 | 63,792 | -0.57(-8.49%) |
Jan 08, 2015 | 6.850 | 7.000 | 6.500 | 6.655 | 41,327 | -0.04(-0.67%) |
Jan 07, 2015 | 6.920 | 6.920 | 6.660 | 6.700 | 32,491 | -0.16(-2.33%) |
Jan 06, 2015 | 7.250 | 7.250 | 6.760 | 6.860 | 48,531 | -0.41(-5.64%) |
Jan 05, 2015 | 7.100 | 7.310 | 7.030 | 7.270 | 17,117 | +0.03(+0.41%) |
Jan 02, 2015 | 7.330 | 7.430 | 6.890 | 7.240 | 39,617 | -0.09(-1.23%) |
Dec 31, 2014 | 7.000 | 7.330 | 7.330 | 7.330 | 41,500 | +0.34(+4.86%) |
Dec 30, 2014 | 7.300 | 7.300 | 6.930 | 6.990 | 31,509 | -0.23(-3.19%) |
Dec 29, 2014 | 7.330 | 7.450 | 7.140 | 7.220 | 16,347 | -0.07(-0.96%) |
Dec 26, 2014 | 7.630 | 7.630 | 7.280 | 7.290 | 15,857 | -0.34(-4.46%) |
Dec 24, 2014 | 7.390 | 7.630 | 7.630 | 7.630 | 17,200 | +0.16(+2.07%) |
Dec 23, 2014 | 7.200 | 7.600 | 7.060 | 7.475 | 37,455 | +0.27(+3.82%) |
Dec 22, 2014 | 7.400 | 7.500 | 7.200 | 7.200 | 34,217 | -0.21(-2.83%) |
Dec 19, 2014 | 7.490 | 7.600 | 7.375 | 7.410 | 31,674 | -0.06(-0.80%) |
Dec 18, 2014 | 7.460 | 7.640 | 7.370 | 7.470 | 35,120 | +0.13(+1.77%) |
Dec 17, 2014 | 6.750 | 7.670 | 6.750 | 7.340 | 69,161 | +0.53(+7.78%) |
Dec 16, 2014 | 7.470 | 7.470 | 6.800 | 6.810 | 90,746 | -0.80(-10.51%) |
Dec 15, 2014 | 7.660 | 7.960 | 7.570 | 7.610 | 30,588 | -0.06(-0.78%) |
Dec 12, 2014 | 7.900 | 7.920 | 7.530 | 7.670 | 68,542 | -0.33(-4.07%) |
Dec 11, 2014 | 7.440 | 8.040 | 6.510 | 7.995 | 179,641 | +0.55(+7.46%) |
Dec 10, 2014 | 7.930 | 8.000 | 7.260 | 7.440 | 47,403 | -0.55(-6.88%) |
Dec 09, 2014 | 7.700 | 8.100 | 7.700 | 7.990 | 32,854 | +0.29(+3.77%) |
Dec 08, 2014 | 8.050 | 9.485 | 7.690 | 7.700 | 200,130 | -0.14(-1.79%) |
Dec 05, 2014 | 8.090 | 8.200 | 7.850 | 7.840 | 52,148 | -0.29(-3.57%) |
Dec 04, 2014 | 7.870 | 8.210 | 7.790 | 8.130 | 98,569 | +0.36(+4.63%) |
Dec 03, 2014 | 7.872 | 8.020 | 7.510 | 7.770 | 33,847 | +0.09(+1.16%) |
Dec 02, 2014 | 7.400 | 7.840 | 7.340 | 7.681 | 32,752 | +0.26(+3.52%) |
Dec 01, 2014 | 7.900 | 8.033 | 7.410 | 7.420 | 30,860 | -0.43(-5.48%) |
Nov 28, 2014 | 7.960 | 8.110 | 7.778 | 7.850 | 23,619 | -0.09(-1.13%) |
Nov 26, 2014 | 7.990 | 7.940 | 7.940 | 7.940 | 52,700 | +0.08(+1.02%) |
Nov 25, 2014 | 7.820 | 7.950 | 7.574 | 7.860 | 92,699 | +0.08(+1.03%) |
Nov 24, 2014 | 6.940 | 7.790 | 6.750 | 7.780 | 121,194 | +0.95(+13.91%) |
Nov 21, 2014 | 6.970 | 6.970 | 6.450 | 6.830 | 49,379 | -0.01(-0.19%) |
Nov 20, 2014 | 6.950 | 6.990 | 6.780 | 6.843 | 34,262 | -0.14(-1.96%) |
Nov 19, 2014 | 6.620 | 6.980 | 6.356 | 6.980 | 63,264 | +0.40(+6.08%) |
Nov 18, 2014 | 6.100 | 6.870 | 6.050 | 6.580 | 89,855 | +0.44(+7.17%) |
Nov 17, 2014 | 6.009 | 6.400 | 5.900 | 6.140 | 46,894 | +0.13(+2.16%) |
Nov 14, 2014 | 5.500 | 6.090 | 5.260 | 6.010 | 93,234 | +0.40(+7.13%) |
Nov 13, 2014 | 5.850 | 5.850 | 5.510 | 5.610 | 28,301 | -0.24(-4.10%) |
Nov 12, 2014 | 5.170 | 5.880 | 5.170 | 5.850 | 26,402 | +0.58(+11.01%) |
Nov 11, 2014 | 5.450 | 6.100 | 5.083 | 5.270 | 46,716 | -0.18(-3.30%) |
Nov 10, 2014 | 5.490 | 5.660 | 5.405 | 5.450 | 33,472 | +0.00(+0.00%) |
Nov 07, 2014 | 5.940 | 5.940 | 5.287 | 5.450 | 63,265 | -0.45(-7.63%) |
Nov 06, 2014 | 6.010 | 6.010 | 5.750 | 5.900 | 39,948 | -0.22(-3.59%) |
Nov 05, 2014 | 6.270 | 6.270 | 6.000 | 6.120 | 15,998 | -0.03(-0.49%) |
Nov 04, 2014 | 6.050 | 6.150 | 5.970 | 6.150 | 27,356 | +0.12(+1.99%) |