Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.800 | 10.12 | 8.800 | 9.350 | 226,135 | +0.35(+3.89%) |
Jan 29, 2015 | 8.000 | 9.350 | 7.460 | 9.000 | 2,286,544 | +1.81(+25.17%) |
Jan 28, 2015 | 7.980 | 7.990 | 6.906 | 7.190 | 72,122 | -0.56(-7.23%) |
Jan 27, 2015 | 8.240 | 8.290 | 7.690 | 7.750 | 73,204 | -0.96(-11.02%) |
Jan 26, 2015 | 8.460 | 8.710 | 8.240 | 8.710 | 22,794 | +0.31(+3.69%) |
Jan 23, 2015 | 8.070 | 8.417 | 8.030 | 8.400 | 25,885 | -0.05(-0.59%) |
Jan 22, 2015 | 8.600 | 8.610 | 8.300 | 8.450 | 24,825 | -0.15(-1.74%) |
Jan 21, 2015 | 8.300 | 8.600 | 8.200 | 8.600 | 109,863 | +0.41(+5.01%) |
Jan 20, 2015 | 8.300 | 8.300 | 7.829 | 8.190 | 417,630 | -0.06(-0.73%) |
Jan 16, 2015 | 8.500 | 8.500 | 7.520 | 8.250 | 111,682 | -0.16(-1.90%) |
Jan 15, 2015 | 7.330 | 8.425 | 7.250 | 8.410 | 24,752 | +1.23(+17.13%) |
Jan 14, 2015 | 7.000 | 7.180 | 6.800 | 7.180 | 23,650 | +0.15(+2.13%) |
Jan 13, 2015 | 7.030 | 7.110 | 6.800 | 7.030 | 144,969 | -0.06(-0.85%) |
Jan 12, 2015 | 7.110 | 7.110 | 7.110 | 7.090 | 20,354 | +0.09(+1.29%) |
Jan 09, 2015 | 6.900 | 7.000 | 6.800 | 7.000 | 16,358 | +0.30(+4.48%) |
Jan 08, 2015 | 6.720 | 6.940 | 6.600 | 6.700 | 25,789 | +0.02(+0.24%) |
Jan 07, 2015 | 6.600 | 6.684 | 6.600 | 6.684 | 1,791 | -0.04(-0.54%) |
Jan 06, 2015 | 6.830 | 6.830 | 6.500 | 6.720 | 8,430 | +0.12(+1.82%) |
Jan 05, 2015 | 6.830 | 6.830 | 6.490 | 6.600 | 29,807 | +0.10(+1.54%) |
Jan 02, 2015 | 6.800 | 6.800 | 6.450 | 6.500 | 17,244 | -0.32(-4.69%) |
Dec 31, 2014 | 6.610 | 6.820 | 6.820 | 6.820 | 1,400 | +0.26(+3.96%) |
Dec 30, 2014 | 6.810 | 6.810 | 6.460 | 6.560 | 15,400 | -0.07(-1.06%) |
Dec 29, 2014 | 6.510 | 6.630 | 6.480 | 6.630 | 9,300 | -0.04(-0.60%) |
Dec 26, 2014 | 6.610 | 6.670 | 6.610 | 6.670 | 1,900 | +0.07(+1.06%) |
Dec 24, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 5,900 | +0.00(+0.00%) |
Dec 23, 2014 | 6.500 | 6.600 | 6.350 | 6.600 | 20,640 | -0.12(-1.79%) |
Dec 22, 2014 | 6.490 | 6.740 | 6.490 | 6.720 | 2,077 | -0.02(-0.30%) |
Dec 19, 2014 | 6.550 | 6.750 | 6.379 | 6.740 | 8,253 | +0.32(+4.98%) |
Dec 18, 2014 | 6.280 | 6.420 | 6.260 | 6.420 | 5,933 | +0.07(+1.10%) |
Dec 17, 2014 | 6.349 | 6.420 | 6.260 | 6.350 | 11,828 | +0.13(+2.09%) |
Dec 16, 2014 | 6.250 | 6.250 | 6.220 | 6.220 | 2,200 | +0.07(+1.14%) |
Dec 15, 2014 | 6.420 | 6.420 | 6.150 | 6.150 | 3,552 | -0.03(-0.49%) |
Dec 12, 2014 | 6.180 | 6.250 | 6.180 | 6.180 | 4,030 | +0.00(+0.00%) |
Dec 11, 2014 | 6.270 | 6.270 | 6.150 | 6.180 | 3,050 | -0.16(-2.49%) |
Dec 10, 2014 | 6.271 | 6.340 | 6.271 | 6.338 | 4,360 | -0.06(-0.97%) |
Dec 09, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 314 | -0.00(-0.00%) |
Dec 08, 2014 | 6.410 | 6.410 | 6.375 | 6.400 | 2,912 | +0.00(+0.00%) |
Dec 05, 2014 | 6.340 | 6.400 | 6.280 | 6.400 | 5,500 | +0.12(+1.90%) |
Dec 04, 2014 | 6.220 | 6.370 | 6.200 | 6.280 | 1,400 | -0.05(-0.78%) |
Dec 03, 2014 | 6.380 | 6.380 | 6.200 | 6.330 | 9,550 | -0.05(-0.78%) |
Dec 02, 2014 | 6.350 | 6.380 | 6.210 | 6.380 | 6,100 | -0.01(-0.16%) |
Dec 01, 2014 | 6.340 | 6.400 | 6.190 | 6.390 | 6,520 | +0.00(+0.00%) |
Nov 28, 2014 | 6.170 | 6.390 | 6.150 | 6.390 | 3,725 | -0.06(-0.93%) |
Nov 26, 2014 | 6.170 | 6.450 | 6.450 | 6.450 | 700 | +0.22(+3.53%) |
Nov 25, 2014 | 6.150 | 6.230 | 6.150 | 6.230 | 11,651 | +0.02(+0.32%) |
Nov 24, 2014 | 6.150 | 6.230 | 6.150 | 6.210 | 1,863 | +0.03(+0.49%) |
Nov 21, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 314 | -0.05(-0.81%) |
Nov 20, 2014 | 6.370 | 6.370 | 6.162 | 6.230 | 6,180 | -0.05(-0.79%) |
Nov 19, 2014 | 6.390 | 6.480 | 6.150 | 6.280 | 2,316 | -0.22(-3.38%) |
Nov 18, 2014 | 6.470 | 6.500 | 6.200 | 6.500 | 600 | +0.19(+3.01%) |
Nov 17, 2014 | 6.210 | 6.320 | 6.160 | 6.310 | 2,192 | -0.19(-2.92%) |
Nov 14, 2014 | 6.450 | 6.500 | 5.811 | 6.500 | 12,852 | +0.10(+1.56%) |
Nov 13, 2014 | 6.500 | 6.500 | 5.760 | 6.400 | 20,100 | -0.28(-4.17%) |
Nov 12, 2014 | 6.100 | 6.678 | 6.100 | 6.678 | 31,307 | +0.47(+7.54%) |
Nov 11, 2014 | 5.800 | 6.450 | 5.720 | 6.210 | 20,846 | +0.41(+7.07%) |
Nov 10, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 865 | +0.02(+0.35%) |
Nov 07, 2014 | 5.700 | 5.780 | 5.700 | 5.780 | 1,410 | +0.24(+4.33%) |
Nov 06, 2014 | 5.620 | 5.620 | 5.540 | 5.540 | 3,300 | -0.24(-4.15%) |
Nov 05, 2014 | 5.780 | 5.780 | 5.780 | 5.780 | 159 | -0.01(-0.17%) |
Nov 04, 2014 | 5.789 | 5.790 | 5.781 | 5.790 | 4,000 | +0.01(+0.20%) |