Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.580 | 6.768 | 6.120 | 6.310 | 143,378 | -0.38(-5.68%) |
Jan 29, 2015 | 6.650 | 6.760 | 6.530 | 6.690 | 78,309 | +0.00(+0.00%) |
Jan 28, 2015 | 6.930 | 6.930 | 6.660 | 6.690 | 101,057 | -0.24(-3.46%) |
Jan 27, 2015 | 6.860 | 6.960 | 6.830 | 6.930 | 66,777 | -0.03(-0.43%) |
Jan 26, 2015 | 6.950 | 7.090 | 6.890 | 6.960 | 46,596 | +0.01(+0.14%) |
Jan 23, 2015 | 6.880 | 7.020 | 6.670 | 6.950 | 67,129 | +0.04(+0.58%) |
Jan 22, 2015 | 6.860 | 6.940 | 6.550 | 6.910 | 53,563 | +0.06(+0.88%) |
Jan 21, 2015 | 7.090 | 7.120 | 6.700 | 6.850 | 66,033 | -0.28(-3.93%) |
Jan 20, 2015 | 7.080 | 7.210 | 6.800 | 7.130 | 156,320 | +0.01(+0.14%) |
Jan 16, 2015 | 7.040 | 7.224 | 7.030 | 7.120 | 54,776 | +0.06(+0.85%) |
Jan 15, 2015 | 7.420 | 7.430 | 6.980 | 7.060 | 98,473 | -0.29(-3.95%) |
Jan 14, 2015 | 7.160 | 7.880 | 7.160 | 7.350 | 50,357 | +0.11(+1.52%) |
Jan 13, 2015 | 7.300 | 7.480 | 7.050 | 7.240 | 117,001 | +0.04(+0.56%) |
Jan 12, 2015 | 7.460 | 7.500 | 7.010 | 7.200 | 111,148 | -0.23(-3.10%) |
Jan 09, 2015 | 7.190 | 7.470 | 7.120 | 7.430 | 35,808 | +0.22(+3.05%) |
Jan 08, 2015 | 7.180 | 7.240 | 7.030 | 7.210 | 41,326 | +0.13(+1.84%) |
Jan 07, 2015 | 7.070 | 7.210 | 7.000 | 7.080 | 72,303 | +0.04(+0.57%) |
Jan 06, 2015 | 7.460 | 7.460 | 6.790 | 7.040 | 105,387 | -0.43(-5.76%) |
Jan 05, 2015 | 7.340 | 7.600 | 7.250 | 7.470 | 96,141 | +0.03(+0.40%) |
Jan 02, 2015 | 7.530 | 7.870 | 7.170 | 7.440 | 105,111 | -0.01(-0.13%) |
Dec 31, 2014 | 7.160 | 7.450 | 7.450 | 7.450 | 124,400 | +0.37(+5.23%) |
Dec 30, 2014 | 6.910 | 7.280 | 6.790 | 7.080 | 212,663 | +0.18(+2.61%) |
Dec 29, 2014 | 6.870 | 7.100 | 6.800 | 6.900 | 224,735 | +0.03(+0.44%) |
Dec 26, 2014 | 6.860 | 6.960 | 6.796 | 6.870 | 219,957 | +0.10(+1.48%) |
Dec 24, 2014 | 6.640 | 6.770 | 6.770 | 6.770 | 44,800 | +0.11(+1.65%) |
Dec 23, 2014 | 6.750 | 6.750 | 6.500 | 6.660 | 121,072 | -0.08(-1.19%) |
Dec 22, 2014 | 6.860 | 6.980 | 6.640 | 6.740 | 68,793 | -0.14(-2.03%) |
Dec 19, 2014 | 6.760 | 7.000 | 6.750 | 6.880 | 214,775 | +0.10(+1.47%) |
Dec 18, 2014 | 6.840 | 6.900 | 6.731 | 6.780 | 125,623 | -0.01(-0.15%) |
Dec 17, 2014 | 6.510 | 6.870 | 6.510 | 6.790 | 143,162 | +0.27(+4.14%) |
Dec 16, 2014 | 6.610 | 6.790 | 6.370 | 6.520 | 187,880 | -0.08(-1.21%) |
Dec 15, 2014 | 6.750 | 6.860 | 6.580 | 6.600 | 152,004 | -0.07(-1.05%) |
Dec 12, 2014 | 6.580 | 6.700 | 6.480 | 6.670 | 175,320 | -0.01(-0.15%) |
Dec 11, 2014 | 6.500 | 6.763 | 6.470 | 6.680 | 168,954 | +0.13(+1.98%) |
Dec 10, 2014 | 6.520 | 6.820 | 6.520 | 6.550 | 298,281 | -0.08(-1.21%) |
Dec 09, 2014 | 6.390 | 6.630 | 6.310 | 6.630 | 219,323 | +0.18(+2.79%) |
Dec 08, 2014 | 6.770 | 6.770 | 6.360 | 6.450 | 200,870 | -0.30(-4.44%) |
Dec 05, 2014 | 6.220 | 6.780 | 6.000 | 6.750 | 750,663 | +0.65(+10.66%) |
Dec 04, 2014 | 6.360 | 6.600 | 5.980 | 6.100 | 1,757,673 | -3.14(-33.98%) |
Dec 03, 2014 | 9.240 | 9.430 | 9.170 | 9.240 | 140,400 | -0.02(-0.22%) |
Dec 02, 2014 | 9.220 | 9.420 | 9.080 | 9.260 | 52,154 | +0.06(+0.65%) |
Dec 01, 2014 | 9.540 | 9.710 | 9.070 | 9.200 | 202,196 | -0.42(-4.37%) |
Nov 28, 2014 | 9.990 | 10.00 | 9.620 | 9.620 | 18,788 | -0.31(-3.12%) |
Nov 26, 2014 | 9.770 | 9.930 | 9.930 | 9.930 | 73,400 | +0.10(+1.02%) |
Nov 25, 2014 | 9.920 | 9.940 | 9.630 | 9.830 | 81,376 | -0.09(-0.91%) |
Nov 24, 2014 | 9.760 | 9.940 | 9.600 | 9.920 | 80,821 | +0.17(+1.74%) |
Nov 21, 2014 | 9.340 | 9.780 | 9.190 | 9.750 | 160,238 | +0.55(+5.98%) |
Nov 20, 2014 | 8.810 | 9.230 | 8.810 | 9.200 | 61,232 | +0.32(+3.60%) |
Nov 19, 2014 | 8.910 | 9.040 | 8.830 | 8.880 | 39,655 | -0.03(-0.34%) |
Nov 18, 2014 | 8.750 | 9.010 | 8.750 | 8.910 | 70,813 | +0.16(+1.83%) |
Nov 17, 2014 | 8.700 | 9.030 | 8.700 | 8.750 | 40,348 | +0.01(+0.11%) |
Nov 14, 2014 | 9.160 | 9.160 | 8.720 | 8.740 | 52,565 | -0.24(-2.67%) |
Nov 13, 2014 | 8.970 | 9.100 | 8.767 | 8.980 | 43,220 | -0.03(-0.33%) |
Nov 12, 2014 | 8.730 | 9.120 | 8.730 | 9.010 | 234,968 | +0.17(+1.92%) |
Nov 11, 2014 | 8.740 | 8.870 | 8.620 | 8.840 | 98,271 | -0.02(-0.23%) |
Nov 10, 2014 | 9.050 | 9.090 | 8.810 | 8.860 | 75,081 | -0.14(-1.56%) |
Nov 07, 2014 | 9.270 | 9.270 | 8.800 | 9.000 | 202,391 | -0.29(-3.12%) |
Nov 06, 2014 | 9.330 | 9.440 | 8.970 | 9.290 | 58,791 | -0.06(-0.64%) |
Nov 05, 2014 | 9.290 | 9.420 | 9.210 | 9.350 | 83,184 | +0.08(+0.86%) |
Nov 04, 2014 | 9.330 | 9.440 | 9.080 | 9.270 | 68,736 | -0.15(-1.59%) |