Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.243 | 6.760 | 6.088 | 6.678 | 12,850,175 | +0.37(+5.83%) |
Jan 29, 2015 | 6.349 | 6.397 | 6.049 | 6.310 | 8,969,810 | +0.05(+0.77%) |
Jan 28, 2015 | 6.843 | 6.910 | 6.214 | 6.262 | 20,912,620 | -0.65(-9.38%) |
Jan 27, 2015 | 6.707 | 7.022 | 6.649 | 6.910 | 9,910,792 | +0.17(+2.59%) |
Jan 26, 2015 | 6.659 | 6.756 | 6.533 | 6.736 | 8,339,449 | +0.15(+2.35%) |
Jan 23, 2015 | 6.436 | 6.727 | 6.407 | 6.581 | 11,664,209 | +0.08(+1.19%) |
Jan 22, 2015 | 6.591 | 6.678 | 6.272 | 6.504 | 9,385,171 | -0.04(-0.59%) |
Jan 21, 2015 | 6.330 | 6.668 | 6.330 | 6.543 | 9,002,880 | +0.28(+4.48%) |
Jan 20, 2015 | 6.543 | 6.562 | 6.097 | 6.262 | 11,204,342 | -0.37(-5.55%) |
Jan 16, 2015 | 6.514 | 6.697 | 6.378 | 6.630 | 11,618,224 | +0.31(+4.90%) |
Jan 15, 2015 | 6.717 | 6.862 | 6.281 | 6.320 | 15,817,612 | -0.26(-3.97%) |
Jan 14, 2015 | 6.514 | 6.620 | 6.117 | 6.581 | 15,384,626 | -0.02(-0.29%) |
Jan 13, 2015 | 6.659 | 6.775 | 6.485 | 6.601 | 10,321,393 | -0.07(-1.02%) |
Jan 12, 2015 | 6.901 | 6.910 | 6.601 | 6.668 | 12,977,675 | -0.41(-5.75%) |
Jan 09, 2015 | 6.959 | 7.210 | 6.833 | 7.075 | 12,105,816 | +0.13(+1.81%) |
Jan 08, 2015 | 6.717 | 7.075 | 6.601 | 6.949 | 16,514,812 | +0.29(+4.36%) |
Jan 07, 2015 | 7.027 | 7.056 | 6.610 | 6.659 | 9,824,764 | -0.20(-2.96%) |
Jan 06, 2015 | 7.007 | 7.114 | 6.736 | 6.862 | 12,033,191 | -0.20(-2.88%) |
Jan 05, 2015 | 7.559 | 7.559 | 6.862 | 7.065 | 13,143,807 | -0.60(-7.83%) |
Jan 02, 2015 | 7.801 | 7.859 | 7.278 | 7.665 | 9,964,060 | -0.20(-2.58%) |
Dec 31, 2014 | 7.781 | 7.869 | 7.869 | 7.869 | 7,419,488 | -0.03(-0.37%) |
Dec 30, 2014 | 7.907 | 8.062 | 7.772 | 7.898 | 7,568,356 | -0.06(-0.73%) |
Dec 29, 2014 | 7.956 | 8.154 | 7.859 | 7.956 | 11,813,480 | +0.09(+1.11%) |
Dec 26, 2014 | 7.936 | 8.033 | 7.752 | 7.869 | 5,715,092 | -0.02(-0.25%) |
Dec 24, 2014 | 8.023 | 7.888 | 7.888 | 7.888 | 4,709,544 | -0.17(-2.16%) |
Dec 23, 2014 | 7.975 | 8.081 | 7.810 | 8.062 | 11,148,621 | +0.21(+2.71%) |
Dec 22, 2014 | 7.927 | 8.004 | 7.569 | 7.849 | 16,956,216 | -0.20(-2.52%) |
Dec 19, 2014 | 7.210 | 8.130 | 7.143 | 8.052 | 27,520,276 | +0.97(+13.66%) |
Dec 18, 2014 | 7.598 | 7.646 | 6.746 | 7.085 | 21,987,448 | +0.15(+2.09%) |
Dec 17, 2014 | 6.610 | 7.162 | 6.572 | 6.939 | 23,311,524 | +0.36(+5.44%) |
Dec 16, 2014 | 6.059 | 6.736 | 5.846 | 6.581 | 24,202,110 | +0.45(+7.26%) |
Dec 15, 2014 | 6.397 | 6.581 | 6.059 | 6.136 | 19,502,256 | -0.06(-0.94%) |
Dec 12, 2014 | 6.310 | 6.572 | 6.155 | 6.194 | 21,612,028 | -0.21(-3.32%) |
Dec 11, 2014 | 6.330 | 6.639 | 6.320 | 6.407 | 21,150,560 | +0.07(+1.07%) |
Dec 10, 2014 | 6.581 | 6.601 | 6.107 | 6.339 | 21,534,722 | -0.44(-6.43%) |
Dec 09, 2014 | 6.436 | 6.852 | 6.417 | 6.775 | 19,633,790 | +0.31(+4.79%) |
Dec 08, 2014 | 7.046 | 7.075 | 6.339 | 6.465 | 15,692,864 | -0.73(-10.09%) |
Dec 05, 2014 | 7.365 | 7.491 | 7.162 | 7.191 | 10,619,755 | -0.23(-3.13%) |
Dec 04, 2014 | 7.385 | 7.549 | 7.317 | 7.423 | 11,080,862 | -0.07(-0.90%) |
Dec 03, 2014 | 7.607 | 7.898 | 7.414 | 7.491 | 11,950,255 | -0.09(-1.15%) |
Dec 02, 2014 | 7.743 | 7.965 | 7.530 | 7.578 | 15,162,454 | -0.17(-2.25%) |
Dec 01, 2014 | 8.004 | 8.033 | 7.249 | 7.752 | 18,299,896 | -0.24(-3.03%) |
Nov 28, 2014 | 8.788 | 8.788 | 7.878 | 7.994 | 10,912,979 | -1.43(-15.20%) |
Nov 26, 2014 | 9.572 | 9.427 | 9.427 | 9.427 | 6,062,140 | -0.22(-2.31%) |
Nov 25, 2014 | 9.814 | 10.03 | 9.572 | 9.649 | 10,046,304 | -0.11(-1.09%) |
Nov 24, 2014 | 9.746 | 9.911 | 9.611 | 9.756 | 9,458,630 | -0.07(-0.69%) |
Nov 21, 2014 | 9.629 | 9.862 | 9.620 | 9.824 | 12,193,211 | +0.37(+3.92%) |
Nov 20, 2014 | 9.223 | 9.473 | 9.223 | 9.453 | 11,982,546 | +0.13(+1.44%) |
Nov 19, 2014 | 9.482 | 9.627 | 9.300 | 9.319 | 14,900,661 | -0.31(-3.20%) |
Nov 18, 2014 | 9.578 | 9.809 | 9.405 | 9.627 | 11,334,364 | +0.00(+0.00%) |
Nov 17, 2014 | 10.16 | 10.16 | 9.357 | 9.627 | 24,343,576 | -1.14(-10.62%) |
Nov 14, 2014 | 10.63 | 10.81 | 10.50 | 10.77 | 12,645,011 | +0.20(+1.91%) |
Nov 13, 2014 | 11.14 | 11.17 | 10.50 | 10.57 | 10,174,184 | -0.66(-5.91%) |
Nov 12, 2014 | 11.27 | 11.46 | 11.16 | 11.23 | 6,740,702 | -0.11(-0.93%) |
Nov 11, 2014 | 11.23 | 11.39 | 10.91 | 11.34 | 7,084,404 | +0.22(+1.99%) |
Nov 10, 2014 | 11.41 | 11.61 | 11.01 | 11.12 | 9,774,745 | -0.19(-1.70%) |
Nov 07, 2014 | 10.97 | 11.39 | 10.97 | 11.31 | 12,274,154 | +0.41(+3.80%) |
Nov 06, 2014 | 10.93 | 10.94 | 10.42 | 10.90 | 12,620,765 | -0.13(-1.22%) |
Nov 05, 2014 | 11.02 | 11.22 | 10.46 | 11.03 | 15,426,239 | +0.18(+1.68%) |
Nov 04, 2014 | 11.45 | 11.45 | 10.52 | 10.85 | 12,747,566 | -0.82(-7.01%) |