Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.010 | 5.160 | 4.910 | 4.940 | 1,263,691 | -0.13(-2.56%) |
Jan 29, 2015 | 5.080 | 5.175 | 4.870 | 5.070 | 567,120 | -0.03(-0.59%) |
Jan 28, 2015 | 5.750 | 5.770 | 5.090 | 5.100 | 414,260 | -0.64(-11.15%) |
Jan 27, 2015 | 5.720 | 5.880 | 5.590 | 5.740 | 409,267 | -0.03(-0.52%) |
Jan 26, 2015 | 5.850 | 5.875 | 5.730 | 5.770 | 446,767 | -0.07(-1.20%) |
Jan 23, 2015 | 5.880 | 6.090 | 5.830 | 5.840 | 433,198 | -0.06(-1.02%) |
Jan 22, 2015 | 5.990 | 6.050 | 5.740 | 5.900 | 449,596 | -0.03(-0.51%) |
Jan 21, 2015 | 5.590 | 5.950 | 5.580 | 5.930 | 347,929 | +0.36(+6.46%) |
Jan 20, 2015 | 5.610 | 5.630 | 5.410 | 5.570 | 228,692 | -0.04(-0.71%) |
Jan 16, 2015 | 5.390 | 5.650 | 5.390 | 5.610 | 487,946 | +0.21(+3.89%) |
Jan 15, 2015 | 5.600 | 5.690 | 5.390 | 5.400 | 603,470 | -0.10(-1.82%) |
Jan 14, 2015 | 5.560 | 5.710 | 5.295 | 5.500 | 953,827 | -0.16(-2.83%) |
Jan 13, 2015 | 6.010 | 6.030 | 5.550 | 5.660 | 484,988 | -0.33(-5.51%) |
Jan 12, 2015 | 5.990 | 6.060 | 5.840 | 5.990 | 538,066 | -0.12(-1.96%) |
Jan 09, 2015 | 6.080 | 6.255 | 5.960 | 6.110 | 620,989 | +0.05(+0.83%) |
Jan 08, 2015 | 5.940 | 6.170 | 5.850 | 6.060 | 1,075,211 | +0.19(+3.24%) |
Jan 07, 2015 | 5.950 | 6.000 | 5.690 | 5.870 | 452,785 | +0.00(+0.00%) |
Jan 06, 2015 | 6.010 | 6.120 | 5.750 | 5.870 | 465,627 | -0.15(-2.49%) |
Jan 05, 2015 | 6.430 | 6.450 | 5.940 | 6.020 | 658,936 | -0.54(-8.23%) |
Jan 02, 2015 | 6.660 | 6.800 | 6.439 | 6.560 | 761,195 | -0.12(-1.80%) |
Dec 31, 2014 | 6.670 | 6.680 | 6.680 | 6.680 | 793,700 | -0.05(-0.74%) |
Dec 30, 2014 | 6.780 | 6.860 | 6.620 | 6.730 | 520,230 | -0.06(-0.88%) |
Dec 29, 2014 | 6.660 | 6.970 | 6.630 | 6.790 | 678,023 | +0.13(+1.95%) |
Dec 26, 2014 | 6.660 | 6.890 | 6.530 | 6.660 | 486,012 | +0.09(+1.37%) |
Dec 24, 2014 | 6.470 | 6.570 | 6.570 | 6.570 | 509,800 | +0.00(+0.00%) |
Dec 23, 2014 | 6.610 | 6.790 | 6.450 | 6.570 | 729,457 | -0.01(-0.15%) |
Dec 22, 2014 | 6.680 | 6.680 | 6.270 | 6.580 | 699,737 | -0.29(-4.22%) |
Dec 19, 2014 | 6.310 | 6.870 | 6.160 | 6.870 | 1,777,319 | +0.61(+9.74%) |
Dec 18, 2014 | 6.320 | 6.410 | 6.080 | 6.260 | 1,446,903 | +0.01(+0.16%) |
Dec 17, 2014 | 5.430 | 6.305 | 5.360 | 6.250 | 1,222,255 | +0.81(+14.89%) |
Dec 16, 2014 | 5.160 | 5.450 | 4.980 | 5.440 | 1,681,496 | +0.42(+8.37%) |
Dec 15, 2014 | 5.120 | 5.410 | 5.020 | 5.020 | 905,847 | -0.04(-0.79%) |
Dec 12, 2014 | 4.900 | 5.210 | 4.900 | 5.060 | 665,844 | -0.34(-6.30%) |
Dec 11, 2014 | 5.530 | 5.660 | 5.370 | 5.400 | 548,866 | -0.10(-1.82%) |
Dec 10, 2014 | 5.760 | 5.820 | 5.400 | 5.500 | 807,466 | -0.32(-5.50%) |
Dec 09, 2014 | 5.360 | 6.510 | 5.350 | 5.820 | 1,841,803 | +0.66(+12.79%) |
Dec 08, 2014 | 5.650 | 5.770 | 5.160 | 5.160 | 846,560 | -0.54(-9.47%) |
Dec 05, 2014 | 5.310 | 5.710 | 5.270 | 5.700 | 830,163 | +0.40(+7.55%) |
Dec 04, 2014 | 5.310 | 5.480 | 5.260 | 5.300 | 1,316,776 | -0.03(-0.56%) |
Dec 03, 2014 | 5.560 | 5.890 | 5.285 | 5.330 | 1,387,589 | -0.19(-3.44%) |
Dec 02, 2014 | 5.690 | 5.730 | 5.500 | 5.520 | 1,144,951 | -0.16(-2.82%) |
Dec 01, 2014 | 6.380 | 6.380 | 5.650 | 5.680 | 1,386,321 | -0.67(-10.55%) |
Nov 28, 2014 | 7.670 | 7.670 | 6.350 | 6.350 | 569,184 | -1.54(-19.52%) |
Nov 26, 2014 | 8.030 | 7.890 | 7.890 | 7.890 | 838,100 | -0.14(-1.74%) |
Nov 25, 2014 | 8.220 | 8.260 | 7.890 | 8.030 | 712,858 | -0.23(-2.78%) |
Nov 24, 2014 | 8.250 | 8.440 | 8.200 | 8.260 | 374,287 | +0.02(+0.24%) |
Nov 21, 2014 | 8.350 | 8.430 | 8.150 | 8.240 | 487,217 | +0.03(+0.37%) |
Nov 20, 2014 | 7.900 | 8.250 | 7.900 | 8.210 | 399,999 | +0.24(+3.01%) |
Nov 19, 2014 | 8.110 | 8.110 | 7.870 | 7.970 | 501,984 | -0.19(-2.33%) |
Nov 18, 2014 | 8.140 | 8.350 | 8.090 | 8.160 | 734,625 | +0.02(+0.25%) |
Nov 17, 2014 | 8.340 | 8.370 | 8.090 | 8.140 | 497,898 | -0.22(-2.63%) |
Nov 14, 2014 | 8.440 | 8.570 | 8.300 | 8.360 | 607,740 | -0.03(-0.36%) |
Nov 13, 2014 | 8.500 | 8.540 | 8.130 | 8.390 | 504,170 | -0.15(-1.76%) |
Nov 12, 2014 | 8.520 | 8.750 | 8.510 | 8.540 | 577,400 | -0.16(-1.84%) |
Nov 11, 2014 | 8.460 | 8.740 | 8.380 | 8.700 | 661,674 | +0.12(+1.40%) |
Nov 10, 2014 | 8.920 | 9.170 | 8.470 | 8.580 | 764,756 | -0.38(-4.24%) |
Nov 07, 2014 | 7.770 | 8.980 | 7.530 | 8.960 | 873,405 | -0.27(-2.93%) |
Nov 06, 2014 | 9.010 | 9.250 | 8.795 | 9.230 | 331,820 | +0.21(+2.33%) |
Nov 05, 2014 | 8.840 | 9.140 | 8.730 | 9.020 | 336,566 | +0.28(+3.20%) |
Nov 04, 2014 | 9.280 | 9.280 | 8.695 | 8.740 | 414,845 | -0.69(-7.32%) |