Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.013 | 6.164 | 5.906 | 6.146 | 1,846,486 | -0.12(-1.85%) |
Jan 29, 2015 | 6.547 | 6.556 | 6.226 | 6.262 | 2,048,213 | -0.34(-5.13%) |
Jan 28, 2015 | 6.574 | 6.636 | 6.333 | 6.600 | 1,770,631 | -0.07(-1.07%) |
Jan 27, 2015 | 6.814 | 6.814 | 6.600 | 6.672 | 1,760,196 | -0.20(-2.98%) |
Jan 26, 2015 | 6.823 | 6.948 | 6.810 | 6.877 | 2,055,218 | -0.07(-1.03%) |
Jan 23, 2015 | 6.859 | 6.966 | 6.796 | 6.948 | 1,929,757 | +0.00(+0.00%) |
Jan 22, 2015 | 6.814 | 6.992 | 6.734 | 6.948 | 1,626,414 | +0.23(+3.45%) |
Jan 21, 2015 | 6.404 | 6.730 | 6.396 | 6.716 | 1,502,545 | +0.31(+4.87%) |
Jan 20, 2015 | 6.592 | 6.600 | 6.324 | 6.404 | 1,392,259 | -0.07(-1.10%) |
Jan 16, 2015 | 6.413 | 6.525 | 6.306 | 6.476 | 1,395,631 | +0.15(+2.39%) |
Jan 15, 2015 | 6.360 | 6.502 | 6.298 | 6.324 | 1,561,153 | -0.05(-0.84%) |
Jan 14, 2015 | 6.164 | 6.378 | 6.088 | 6.378 | 2,539,317 | +0.25(+4.07%) |
Jan 13, 2015 | 6.066 | 6.200 | 5.941 | 6.128 | 2,584,146 | +0.05(+0.88%) |
Jan 12, 2015 | 6.164 | 6.173 | 5.834 | 6.075 | 2,816,953 | -0.20(-3.26%) |
Jan 09, 2015 | 6.378 | 6.404 | 6.137 | 6.280 | 1,564,652 | -0.10(-1.54%) |
Jan 08, 2015 | 6.200 | 6.449 | 6.146 | 6.378 | 1,835,712 | +0.16(+2.58%) |
Jan 07, 2015 | 6.378 | 6.502 | 6.137 | 6.217 | 1,452,018 | +0.00(+0.00%) |
Jan 06, 2015 | 6.253 | 6.476 | 6.111 | 6.217 | 2,447,011 | -0.21(-3.32%) |
Jan 05, 2015 | 6.645 | 6.672 | 6.262 | 6.431 | 1,735,644 | -0.45(-6.60%) |
Jan 02, 2015 | 6.743 | 7.064 | 6.734 | 6.885 | 2,309,907 | -0.02(-0.26%) |
Dec 31, 2014 | 6.912 | 6.903 | 6.903 | 6.903 | 1,299,807 | -0.04(-0.51%) |
Dec 30, 2014 | 7.037 | 7.064 | 6.885 | 6.939 | 1,472,671 | +0.01(+0.13%) |
Dec 29, 2014 | 6.877 | 7.046 | 6.859 | 6.930 | 1,885,997 | +0.03(+0.39%) |
Dec 26, 2014 | 6.752 | 7.001 | 6.752 | 6.903 | 1,669,876 | +0.20(+3.06%) |
Dec 24, 2014 | 6.645 | 6.698 | 6.698 | 6.698 | 695,371 | +0.08(+1.21%) |
Dec 23, 2014 | 6.645 | 6.805 | 6.592 | 6.618 | 1,360,160 | -0.03(-0.40%) |
Dec 22, 2014 | 6.565 | 6.645 | 6.369 | 6.645 | 1,038,364 | +0.14(+2.19%) |
Dec 19, 2014 | 6.600 | 6.707 | 6.485 | 6.502 | 2,471,630 | -0.03(-0.41%) |
Dec 18, 2014 | 6.458 | 6.690 | 6.378 | 6.529 | 3,549,697 | +0.24(+3.82%) |
Dec 17, 2014 | 5.995 | 6.538 | 5.995 | 6.289 | 1,931,953 | +0.41(+6.97%) |
Dec 16, 2014 | 5.549 | 6.048 | 5.398 | 5.879 | 3,807,243 | +0.37(+6.80%) |
Dec 15, 2014 | 5.932 | 5.941 | 5.434 | 5.505 | 3,256,615 | -0.48(-8.04%) |
Dec 12, 2014 | 6.244 | 6.244 | 5.897 | 5.986 | 1,850,529 | -0.29(-4.55%) |
Dec 11, 2014 | 6.182 | 6.440 | 6.155 | 6.271 | 2,136,778 | -0.04(-0.56%) |
Dec 10, 2014 | 6.538 | 6.565 | 6.084 | 6.306 | 5,336,298 | -0.28(-4.19%) |
Dec 09, 2014 | 6.663 | 6.663 | 6.494 | 6.583 | 3,201,830 | -0.04(-0.54%) |
Dec 08, 2014 | 7.242 | 7.269 | 6.476 | 6.618 | 4,940,169 | -0.68(-9.28%) |
Dec 05, 2014 | 7.402 | 7.420 | 7.081 | 7.295 | 2,009,359 | -0.09(-1.21%) |
Dec 04, 2014 | 7.669 | 7.669 | 7.358 | 7.384 | 1,662,802 | -0.45(-5.69%) |
Dec 03, 2014 | 7.883 | 7.981 | 7.767 | 7.830 | 1,008,774 | +0.01(+0.11%) |
Dec 02, 2014 | 7.847 | 8.141 | 7.794 | 7.821 | 1,142,833 | -0.03(-0.34%) |
Dec 01, 2014 | 8.088 | 8.088 | 7.672 | 7.847 | 1,497,610 | -0.30(-3.72%) |
Nov 28, 2014 | 8.533 | 8.533 | 8.017 | 8.150 | 1,135,023 | -0.58(-6.63%) |
Nov 26, 2014 | 8.738 | 8.729 | 8.729 | 8.729 | 1,644,237 | +0.28(+3.27%) |
Nov 25, 2014 | 8.622 | 8.676 | 8.418 | 8.453 | 1,073,334 | -0.14(-1.66%) |
Nov 24, 2014 | 8.480 | 8.663 | 8.409 | 8.596 | 1,786,324 | +0.12(+1.37%) |
Nov 21, 2014 | 8.043 | 8.533 | 8.043 | 8.480 | 1,117,602 | +0.67(+8.55%) |
Nov 20, 2014 | 7.981 | 7.981 | 7.660 | 7.812 | 957,087 | +0.03(+0.34%) |
Nov 19, 2014 | 7.883 | 7.910 | 7.732 | 7.785 | 2,024,903 | +0.04(+0.46%) |
Nov 18, 2014 | 7.856 | 7.883 | 7.598 | 7.750 | 2,747,747 | -0.04(-0.57%) |
Nov 17, 2014 | 8.035 | 8.035 | 7.714 | 7.794 | 2,575,348 | -0.22(-2.78%) |
Nov 14, 2014 | 8.026 | 8.177 | 7.941 | 8.017 | 2,740,944 | -0.33(-3.95%) |
Nov 13, 2014 | 8.551 | 8.605 | 8.257 | 8.346 | 1,287,168 | -0.18(-2.09%) |
Nov 12, 2014 | 8.204 | 8.605 | 8.186 | 8.524 | 1,474,832 | +0.32(+3.91%) |
Nov 11, 2014 | 8.248 | 8.328 | 7.990 | 8.204 | 2,314,064 | -0.05(-0.65%) |
Nov 10, 2014 | 8.480 | 8.578 | 8.239 | 8.257 | 1,197,208 | -0.13(-1.59%) |
Nov 07, 2014 | 8.400 | 8.418 | 8.257 | 8.391 | 2,124,547 | +0.07(+0.86%) |
Nov 06, 2014 | 9.041 | 9.050 | 8.297 | 8.320 | 3,368,013 | -1.02(-10.96%) |
Nov 05, 2014 | 9.353 | 9.540 | 9.237 | 9.344 | 1,319,382 | +0.00(+0.00%) |
Nov 04, 2014 | 9.317 | 9.424 | 9.157 | 9.344 | 1,202,100 | +0.09(+0.96%) |