Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.000 | 9.070 | 8.730 | 8.750 | 36,745 | -0.15(-1.69%) |
Jan 29, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 89,156 | -0.17(-1.87%) |
Jan 28, 2015 | 8.970 | 9.440 | 8.920 | 9.070 | 68,343 | +0.09(+1.00%) |
Jan 27, 2015 | 8.250 | 9.390 | 7.940 | 8.980 | 191,746 | +0.62(+7.42%) |
Jan 26, 2015 | 8.970 | 8.970 | 7.950 | 8.360 | 133,269 | -0.18(-2.11%) |
Jan 23, 2015 | 6.400 | 10.32 | 6.200 | 8.540 | 428,967 | +2.43(+39.77%) |
Jan 22, 2015 | 5.230 | 7.140 | 5.080 | 6.110 | 198,153 | +1.18(+23.94%) |
Jan 21, 2015 | 4.984 | 4.990 | 4.910 | 4.930 | 19,770 | +0.02(+0.41%) |
Jan 20, 2015 | 4.930 | 4.986 | 4.830 | 4.910 | 8,958 | -0.02(-0.41%) |
Jan 16, 2015 | 4.920 | 4.970 | 4.820 | 4.930 | 6,646 | -0.02(-0.40%) |
Jan 15, 2015 | 4.990 | 4.990 | 4.820 | 4.950 | 20,581 | -0.01(-0.20%) |
Jan 14, 2015 | 4.970 | 5.000 | 4.900 | 4.960 | 2,327 | -0.01(-0.20%) |
Jan 13, 2015 | 4.960 | 4.970 | 4.810 | 4.970 | 8,722 | +0.12(+2.47%) |
Jan 12, 2015 | 4.970 | 4.970 | 4.810 | 4.850 | 4,180 | -0.11(-2.22%) |
Jan 09, 2015 | 4.950 | 5.010 | 4.900 | 4.960 | 13,929 | -0.03(-0.60%) |
Jan 08, 2015 | 5.060 | 5.090 | 4.930 | 4.990 | 8,484 | +0.02(+0.40%) |
Jan 07, 2015 | 4.980 | 4.990 | 4.840 | 4.970 | 2,930 | -0.03(-0.60%) |
Jan 06, 2015 | 5.010 | 5.120 | 4.860 | 5.000 | 14,376 | +0.01(+0.20%) |
Jan 05, 2015 | 5.090 | 5.180 | 4.910 | 4.990 | 9,900 | -0.19(-3.67%) |
Jan 02, 2015 | 5.610 | 5.610 | 4.930 | 5.180 | 38,345 | -0.51(-8.96%) |
Dec 31, 2014 | 5.770 | 5.690 | 5.690 | 5.690 | 20,000 | -0.06(-1.04%) |
Dec 30, 2014 | 5.950 | 5.950 | 5.720 | 5.750 | 7,837 | -0.18(-3.04%) |
Dec 29, 2014 | 6.050 | 6.230 | 5.760 | 5.930 | 7,128 | -0.15(-2.47%) |
Dec 26, 2014 | 6.040 | 6.100 | 6.040 | 6.080 | 2,102 | +0.11(+1.84%) |
Dec 24, 2014 | 5.700 | 5.970 | 5.970 | 5.970 | 7,700 | +0.21(+3.65%) |
Dec 23, 2014 | 5.880 | 6.500 | 5.680 | 5.760 | 26,052 | +0.00(+0.00%) |
Dec 22, 2014 | 5.700 | 5.770 | 5.580 | 5.760 | 14,409 | +0.46(+8.68%) |
Dec 19, 2014 | 5.270 | 5.560 | 5.200 | 5.300 | 21,939 | -0.03(-0.56%) |
Dec 18, 2014 | 5.310 | 5.360 | 5.200 | 5.330 | 11,368 | -0.36(-6.33%) |
Dec 17, 2014 | 5.400 | 5.890 | 5.000 | 5.690 | 15,971 | +0.19(+3.45%) |
Dec 16, 2014 | 5.700 | 5.700 | 5.470 | 5.500 | 12,822 | -0.25(-4.35%) |
Dec 15, 2014 | 5.830 | 5.860 | 5.730 | 5.750 | 8,897 | -0.51(-8.15%) |
Dec 12, 2014 | 5.990 | 6.850 | 5.990 | 6.260 | 8,507 | +0.19(+3.13%) |
Dec 11, 2014 | 6.110 | 6.584 | 5.200 | 6.070 | 4,487 | -0.04(-0.65%) |
Dec 10, 2014 | 5.670 | 6.410 | 5.670 | 6.110 | 5,182 | +0.44(+7.76%) |
Dec 09, 2014 | 5.590 | 5.700 | 5.590 | 5.670 | 4,999 | +0.22(+4.04%) |
Dec 08, 2014 | 5.940 | 6.068 | 5.440 | 5.450 | 10,556 | -0.49(-8.25%) |
Dec 05, 2014 | 5.350 | 5.990 | 5.280 | 5.940 | 9,233 | +0.69(+13.14%) |
Dec 04, 2014 | 5.160 | 5.377 | 5.160 | 5.250 | 4,169 | +0.08(+1.55%) |
Dec 03, 2014 | 5.140 | 5.380 | 5.110 | 5.170 | 9,719 | -0.11(-2.08%) |
Dec 02, 2014 | 5.040 | 5.540 | 5.014 | 5.280 | 15,128 | -0.24(-4.35%) |
Dec 01, 2014 | 6.030 | 6.030 | 5.510 | 5.520 | 10,559 | -0.50(-8.31%) |
Nov 28, 2014 | 6.280 | 6.480 | 6.020 | 6.020 | 3,075 | -0.32(-5.05%) |
Nov 26, 2014 | 6.680 | 6.340 | 6.340 | 6.340 | 6,500 | +0.00(+0.00%) |
Nov 25, 2014 | 6.399 | 6.730 | 6.160 | 6.340 | 5,057 | -0.45(-6.63%) |
Nov 24, 2014 | 6.940 | 6.960 | 6.770 | 6.790 | 8,055 | -0.13(-1.88%) |
Nov 21, 2014 | 6.680 | 7.050 | 6.529 | 6.920 | 6,937 | +0.30(+4.53%) |
Nov 20, 2014 | 6.700 | 6.884 | 6.060 | 6.620 | 6,096 | +0.38(+6.09%) |
Nov 19, 2014 | 6.440 | 6.490 | 6.210 | 6.240 | 6,618 | -0.30(-4.59%) |
Nov 18, 2014 | 6.850 | 6.850 | 6.280 | 6.540 | 7,775 | +0.32(+5.14%) |
Nov 17, 2014 | 6.400 | 6.400 | 6.110 | 6.220 | 14,045 | -0.11(-1.74%) |
Nov 14, 2014 | 6.840 | 6.840 | 6.180 | 6.330 | 10,625 | -0.51(-7.46%) |
Nov 13, 2014 | 6.380 | 6.890 | 6.350 | 6.840 | 23,267 | +0.35(+5.39%) |
Nov 12, 2014 | 6.550 | 6.550 | 6.370 | 6.490 | 15,035 | -0.04(-0.61%) |
Nov 11, 2014 | 6.750 | 6.750 | 6.370 | 6.530 | 14,101 | -0.21(-3.12%) |
Nov 10, 2014 | 6.760 | 6.760 | 6.470 | 6.740 | 5,216 | -0.05(-0.74%) |
Nov 07, 2014 | 7.239 | 7.239 | 6.540 | 6.790 | 16,968 | -0.05(-0.73%) |
Nov 06, 2014 | 6.930 | 6.930 | 5.991 | 6.840 | 14,869 | -0.21(-2.98%) |
Nov 05, 2014 | 7.390 | 7.470 | 6.825 | 7.050 | 17,071 | -0.43(-5.75%) |
Nov 04, 2014 | 7.315 | 7.510 | 7.060 | 7.480 | 15,015 | +0.06(+0.81%) |