Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.430 | 7.550 | 7.110 | 7.160 | 2,649,581 | -0.30(-4.02%) |
Jan 29, 2015 | 7.430 | 7.650 | 7.130 | 7.460 | 2,545,600 | +0.06(+0.81%) |
Jan 28, 2015 | 7.680 | 7.950 | 7.320 | 7.400 | 4,988,048 | -0.24(-3.14%) |
Jan 27, 2015 | 7.480 | 8.007 | 7.410 | 7.640 | 9,513,031 | -0.17(-2.11%) |
Jan 26, 2015 | 7.000 | 7.930 | 6.860 | 7.805 | 15,775,087 | +0.69(+9.77%) |
Jan 23, 2015 | 5.250 | 7.580 | 5.240 | 7.110 | 35,991,280 | +2.06(+40.79%) |
Jan 22, 2015 | 4.780 | 5.070 | 4.660 | 5.050 | 3,032,302 | +0.31(+6.54%) |
Jan 21, 2015 | 4.600 | 4.750 | 4.510 | 4.740 | 2,397,220 | +0.14(+3.04%) |
Jan 20, 2015 | 4.520 | 4.620 | 4.450 | 4.600 | 1,460,073 | +0.11(+2.45%) |
Jan 16, 2015 | 4.200 | 4.530 | 4.190 | 4.490 | 2,488,291 | +0.27(+6.40%) |
Jan 15, 2015 | 4.610 | 4.620 | 4.210 | 4.220 | 1,784,224 | -0.37(-8.06%) |
Jan 14, 2015 | 4.470 | 4.645 | 4.370 | 4.590 | 1,039,952 | +0.06(+1.32%) |
Jan 13, 2015 | 4.760 | 4.850 | 4.460 | 4.530 | 2,060,897 | -0.16(-3.41%) |
Jan 12, 2015 | 4.690 | 4.755 | 4.600 | 4.690 | 919,789 | +0.02(+0.43%) |
Jan 09, 2015 | 4.740 | 4.740 | 4.590 | 4.670 | 753,874 | -0.06(-1.27%) |
Jan 08, 2015 | 4.590 | 4.760 | 4.480 | 4.730 | 2,053,560 | +0.21(+4.65%) |
Jan 07, 2015 | 4.590 | 4.660 | 4.480 | 4.520 | 1,178,944 | -0.02(-0.44%) |
Jan 06, 2015 | 4.800 | 4.820 | 4.480 | 4.540 | 1,628,273 | -0.24(-5.02%) |
Jan 05, 2015 | 4.810 | 4.859 | 4.705 | 4.780 | 1,425,769 | -0.05(-1.04%) |
Jan 02, 2015 | 4.800 | 4.880 | 4.685 | 4.830 | 960,784 | +0.10(+2.11%) |
Dec 31, 2014 | 4.770 | 4.730 | 4.730 | 4.730 | 1,302,500 | -0.04(-0.84%) |
Dec 30, 2014 | 4.830 | 4.900 | 4.755 | 4.770 | 848,201 | -0.06(-1.24%) |
Dec 29, 2014 | 4.720 | 4.840 | 4.720 | 4.830 | 992,864 | +0.08(+1.68%) |
Dec 26, 2014 | 4.680 | 4.790 | 4.640 | 4.750 | 658,459 | +0.11(+2.37%) |
Dec 24, 2014 | 4.560 | 4.640 | 4.640 | 4.640 | 1,218,600 | +0.07(+1.53%) |
Dec 23, 2014 | 4.850 | 4.850 | 4.570 | 4.570 | 1,672,582 | -0.25(-5.19%) |
Dec 22, 2014 | 4.850 | 4.880 | 4.680 | 4.820 | 1,079,511 | -0.04(-0.82%) |
Dec 19, 2014 | 4.780 | 4.940 | 4.760 | 4.860 | 6,055,179 | +0.06(+1.25%) |
Dec 18, 2014 | 4.790 | 4.810 | 4.700 | 4.800 | 1,285,112 | +0.09(+1.91%) |
Dec 17, 2014 | 4.580 | 4.720 | 4.550 | 4.710 | 1,970,343 | +0.12(+2.61%) |
Dec 16, 2014 | 4.610 | 4.820 | 4.500 | 4.590 | 1,679,167 | -0.04(-0.86%) |
Dec 15, 2014 | 4.860 | 4.920 | 4.600 | 4.630 | 1,929,752 | -0.23(-4.73%) |
Dec 12, 2014 | 4.870 | 4.960 | 4.850 | 4.860 | 1,641,080 | -0.04(-0.82%) |
Dec 11, 2014 | 4.890 | 5.000 | 4.850 | 4.900 | 2,352,689 | +0.05(+1.03%) |
Dec 10, 2014 | 4.910 | 4.970 | 4.770 | 4.850 | 3,580,138 | -0.06(-1.22%) |
Dec 09, 2014 | 4.820 | 5.000 | 4.780 | 4.910 | 3,693,927 | +0.01(+0.20%) |
Dec 08, 2014 | 4.930 | 5.040 | 4.790 | 4.900 | 6,624,585 | -0.03(-0.61%) |
Dec 05, 2014 | 4.500 | 5.015 | 4.420 | 4.930 | 13,798,796 | +0.46(+10.29%) |
Dec 04, 2014 | 4.760 | 4.840 | 4.380 | 4.470 | 17,472,764 | +0.56(+14.32%) |
Dec 03, 2014 | 3.950 | 3.950 | 3.859 | 3.910 | 1,908,385 | -0.04(-1.01%) |
Dec 02, 2014 | 3.900 | 4.020 | 3.870 | 3.950 | 1,093,729 | +0.07(+1.80%) |
Dec 01, 2014 | 3.960 | 4.040 | 3.875 | 3.880 | 1,296,823 | -0.15(-3.72%) |
Nov 28, 2014 | 3.970 | 4.190 | 3.960 | 4.030 | 1,360,966 | +0.08(+2.03%) |
Nov 26, 2014 | 3.930 | 3.950 | 3.950 | 3.950 | 833,500 | +0.03(+0.77%) |
Nov 25, 2014 | 3.920 | 3.970 | 3.890 | 3.920 | 881,773 | +0.02(+0.51%) |
Nov 24, 2014 | 3.800 | 3.910 | 3.790 | 3.900 | 1,143,223 | +0.14(+3.72%) |
Nov 21, 2014 | 3.800 | 3.870 | 3.730 | 3.760 | 1,782,688 | +0.05(+1.35%) |
Nov 20, 2014 | 3.530 | 3.720 | 3.510 | 3.710 | 1,294,867 | +0.18(+5.10%) |
Nov 19, 2014 | 3.660 | 3.680 | 3.505 | 3.530 | 799,798 | -0.14(-3.81%) |
Nov 18, 2014 | 3.640 | 3.750 | 3.620 | 3.670 | 896,283 | +0.04(+1.10%) |
Nov 17, 2014 | 3.550 | 3.700 | 3.550 | 3.630 | 890,338 | +0.07(+2.11%) |
Nov 14, 2014 | 3.690 | 3.690 | 3.540 | 3.555 | 720,821 | -0.12(-3.40%) |
Nov 13, 2014 | 3.820 | 3.870 | 3.680 | 3.680 | 1,191,322 | -0.13(-3.41%) |
Nov 12, 2014 | 3.810 | 3.870 | 3.770 | 3.810 | 874,477 | -0.03(-0.78%) |
Nov 11, 2014 | 3.850 | 3.905 | 3.805 | 3.840 | 1,329,650 | +0.00(+0.00%) |
Nov 10, 2014 | 3.850 | 3.980 | 3.830 | 3.840 | 2,518,089 | -0.04(-1.03%) |
Nov 07, 2014 | 3.860 | 3.905 | 3.800 | 3.880 | 960,996 | +0.02(+0.52%) |
Nov 06, 2014 | 3.740 | 3.880 | 3.710 | 3.860 | 1,825,687 | +0.14(+3.76%) |
Nov 05, 2014 | 3.770 | 3.840 | 3.705 | 3.720 | 1,436,311 | -0.09(-2.36%) |
Nov 04, 2014 | 3.750 | 3.850 | 3.630 | 3.810 | 1,707,560 | +0.10(+2.70%) |