Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.730 | 9.100 | 8.160 | 8.220 | 455,590 | -0.60(-6.80%) |
Jan 29, 2015 | 8.750 | 9.200 | 8.656 | 8.820 | 511,764 | +0.05(+0.57%) |
Jan 28, 2015 | 8.820 | 8.960 | 8.550 | 8.770 | 329,212 | -0.06(-0.68%) |
Jan 27, 2015 | 8.710 | 9.000 | 8.500 | 8.830 | 293,715 | +0.08(+0.91%) |
Jan 26, 2015 | 8.590 | 8.750 | 8.370 | 8.750 | 244,184 | +0.26(+3.06%) |
Jan 23, 2015 | 8.340 | 8.530 | 7.880 | 8.490 | 594,712 | +0.15(+1.80%) |
Jan 22, 2015 | 7.670 | 8.370 | 7.180 | 8.340 | 426,992 | +0.68(+8.88%) |
Jan 21, 2015 | 7.820 | 7.820 | 7.370 | 7.660 | 357,048 | -0.15(-1.92%) |
Jan 20, 2015 | 7.400 | 7.822 | 7.180 | 7.810 | 234,451 | +0.46(+6.26%) |
Jan 16, 2015 | 6.970 | 7.350 | 6.970 | 7.350 | 243,983 | +0.34(+4.85%) |
Jan 15, 2015 | 6.820 | 7.100 | 6.720 | 7.010 | 179,303 | +0.12(+1.74%) |
Jan 14, 2015 | 6.990 | 7.130 | 6.810 | 6.890 | 160,056 | -0.20(-2.82%) |
Jan 13, 2015 | 6.950 | 7.300 | 6.930 | 7.090 | 154,710 | +0.17(+2.46%) |
Jan 12, 2015 | 7.010 | 7.090 | 6.840 | 6.920 | 94,924 | -0.12(-1.70%) |
Jan 09, 2015 | 7.050 | 7.100 | 6.910 | 7.040 | 143,539 | -0.06(-0.85%) |
Jan 08, 2015 | 6.980 | 7.143 | 6.820 | 7.100 | 218,861 | +0.14(+2.01%) |
Jan 07, 2015 | 6.680 | 7.000 | 6.600 | 6.960 | 183,073 | +0.32(+4.82%) |
Jan 06, 2015 | 6.800 | 6.880 | 6.510 | 6.640 | 160,695 | -0.17(-2.50%) |
Jan 05, 2015 | 6.770 | 7.090 | 6.750 | 6.810 | 102,716 | -0.01(-0.15%) |
Jan 02, 2015 | 6.840 | 6.970 | 6.560 | 6.820 | 175,344 | -0.01(-0.15%) |
Dec 31, 2014 | 6.660 | 6.830 | 6.830 | 6.830 | 176,200 | +0.20(+3.02%) |
Dec 30, 2014 | 6.640 | 6.670 | 6.460 | 6.630 | 121,123 | -0.05(-0.75%) |
Dec 29, 2014 | 6.640 | 6.735 | 6.410 | 6.680 | 224,832 | +0.01(+0.15%) |
Dec 26, 2014 | 6.650 | 6.745 | 6.600 | 6.670 | 91,641 | +0.03(+0.45%) |
Dec 24, 2014 | 6.670 | 6.640 | 6.640 | 6.640 | 118,000 | -0.04(-0.60%) |
Dec 23, 2014 | 7.200 | 7.300 | 6.400 | 6.680 | 396,249 | -0.51(-7.09%) |
Dec 22, 2014 | 7.340 | 7.430 | 6.900 | 7.190 | 171,788 | -0.01(-0.14%) |
Dec 19, 2014 | 6.680 | 7.400 | 6.570 | 7.200 | 611,921 | +0.49(+7.30%) |
Dec 18, 2014 | 6.840 | 6.992 | 6.620 | 6.710 | 302,800 | -0.07(-1.03%) |
Dec 17, 2014 | 6.690 | 6.920 | 6.540 | 6.780 | 469,646 | +0.02(+0.30%) |
Dec 16, 2014 | 6.260 | 7.160 | 6.250 | 6.760 | 567,611 | +0.05(+0.75%) |
Dec 15, 2014 | 5.770 | 7.000 | 5.610 | 6.710 | 2,365,690 | +1.11(+19.82%) |
Dec 12, 2014 | 8.320 | 8.500 | 5.560 | 5.600 | 9,271,947 | +1.11(+24.72%) |
Dec 11, 2014 | 4.450 | 4.600 | 4.400 | 4.490 | 521,265 | +0.09(+2.05%) |
Dec 10, 2014 | 4.660 | 4.698 | 4.400 | 4.400 | 107,278 | -0.29(-6.18%) |
Dec 09, 2014 | 4.370 | 4.790 | 4.245 | 4.690 | 116,311 | +0.28(+6.35%) |
Dec 08, 2014 | 4.400 | 4.550 | 4.360 | 4.410 | 156,467 | +0.04(+0.92%) |
Dec 05, 2014 | 4.070 | 4.500 | 4.060 | 4.370 | 279,701 | +0.23(+5.56%) |
Dec 04, 2014 | 4.270 | 4.310 | 4.130 | 4.140 | 48,322 | -0.11(-2.59%) |
Dec 03, 2014 | 4.470 | 4.540 | 4.200 | 4.250 | 115,970 | -0.22(-4.92%) |
Dec 02, 2014 | 4.590 | 4.680 | 4.380 | 4.470 | 104,383 | -0.09(-1.97%) |
Dec 01, 2014 | 4.620 | 4.725 | 4.560 | 4.560 | 57,831 | -0.05(-1.08%) |
Nov 28, 2014 | 4.770 | 4.885 | 4.600 | 4.610 | 54,549 | -0.17(-3.56%) |
Nov 26, 2014 | 4.780 | 4.780 | 4.780 | 4.780 | 53,900 | +0.03(+0.63%) |
Nov 25, 2014 | 4.710 | 4.860 | 4.701 | 4.750 | 119,203 | +0.03(+0.64%) |
Nov 24, 2014 | 4.700 | 4.850 | 4.640 | 4.720 | 76,161 | +0.02(+0.43%) |
Nov 21, 2014 | 4.950 | 4.950 | 4.690 | 4.700 | 87,528 | -0.16(-3.29%) |
Nov 20, 2014 | 4.620 | 4.860 | 4.551 | 4.860 | 48,247 | +0.20(+4.29%) |
Nov 19, 2014 | 4.730 | 4.860 | 4.530 | 4.660 | 67,580 | -0.04(-0.85%) |
Nov 18, 2014 | 4.780 | 4.900 | 4.570 | 4.700 | 57,907 | -0.03(-0.63%) |
Nov 17, 2014 | 4.880 | 5.000 | 4.730 | 4.730 | 54,605 | -0.20(-4.06%) |
Nov 14, 2014 | 5.070 | 5.165 | 4.920 | 4.930 | 63,658 | -0.11(-2.18%) |
Nov 13, 2014 | 5.200 | 5.230 | 5.020 | 5.040 | 15,788 | -0.09(-1.75%) |
Nov 12, 2014 | 5.050 | 5.190 | 5.050 | 5.130 | 81,309 | +0.03(+0.59%) |
Nov 11, 2014 | 5.000 | 5.130 | 4.910 | 5.100 | 70,549 | +0.11(+2.20%) |
Nov 10, 2014 | 4.710 | 4.990 | 4.620 | 4.990 | 89,617 | +0.29(+6.17%) |
Nov 07, 2014 | 4.850 | 5.040 | 4.610 | 4.700 | 58,087 | -0.14(-2.89%) |
Nov 06, 2014 | 5.400 | 5.400 | 4.750 | 4.840 | 99,168 | -0.69(-12.48%) |
Nov 05, 2014 | 5.610 | 5.652 | 5.440 | 5.530 | 74,810 | +0.00(+0.00%) |
Nov 04, 2014 | 5.580 | 5.690 | 5.520 | 5.530 | 46,932 | -0.07(-1.25%) |