Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.180 | 4.240 | 4.020 | 4.030 | 67,961 | -0.21(-4.95%) |
Jan 29, 2015 | 4.200 | 4.310 | 4.200 | 4.240 | 42,291 | +0.01(+0.24%) |
Jan 28, 2015 | 4.550 | 4.550 | 4.230 | 4.230 | 78,468 | -0.74(-14.97%) |
Jan 27, 2015 | 4.950 | 5.060 | 4.910 | 4.975 | 15,528 | -0.02(-0.30%) |
Jan 26, 2015 | 5.020 | 5.020 | 4.920 | 4.990 | 23,766 | -0.03(-0.60%) |
Jan 23, 2015 | 4.960 | 5.020 | 4.960 | 5.020 | 14,208 | +0.12(+2.45%) |
Jan 22, 2015 | 4.980 | 4.980 | 4.870 | 4.900 | 18,038 | -0.20(-3.92%) |
Jan 21, 2015 | 5.100 | 5.100 | 5.085 | 5.100 | 13,487 | -0.01(-0.20%) |
Jan 20, 2015 | 5.100 | 5.110 | 5.030 | 5.110 | 11,284 | -0.14(-2.67%) |
Jan 16, 2015 | 5.250 | 5.250 | 5.250 | 0 | +0.15(+2.94%) | |
Jan 15, 2015 | 5.240 | 5.240 | 5.050 | 5.100 | 12,334 | -0.15(-2.86%) |
Jan 14, 2015 | 5.230 | 5.300 | 5.180 | 5.250 | 41,545 | +0.05(+0.96%) |
Jan 13, 2015 | 5.200 | 0 | +0.19(+3.79%) | |||
Jan 12, 2015 | 5.110 | 4.980 | 5.010 | 16,345 | -0.01(-0.20%) | |
Jan 09, 2015 | 4.880 | 5.020 | 4.840 | 5.020 | 29,796 | +0.17(+3.51%) |
Jan 08, 2015 | 4.940 | 4.950 | 4.840 | 4.850 | 19,904 | -0.37(-7.00%) |
Jan 07, 2015 | 5.230 | 5.230 | 5.100 | 5.215 | 41,802 | -0.08(-1.60%) |
Jan 06, 2015 | 5.350 | 5.430 | 5.300 | 5.300 | 20,476 | -0.15(-2.75%) |
Jan 05, 2015 | 5.310 | 5.500 | 5.310 | 5.450 | 12,431 | -0.09(-1.62%) |
Jan 02, 2015 | 5.450 | 5.540 | 5.450 | 5.540 | 13,001 | +0.18(+3.36%) |
Dec 31, 2014 | 5.360 | 5.360 | 5.360 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 5.450 | 5.490 | 5.360 | 5.360 | 15,392 | -0.13(-2.37%) |
Dec 29, 2014 | 5.505 | 5.550 | 5.440 | 5.490 | 32,724 | -0.19(-3.35%) |
Dec 26, 2014 | 5.650 | 5.690 | 5.650 | 5.680 | 33,188 | +0.02(+0.44%) |
Dec 24, 2014 | 5.655 | 5.655 | 5.655 | 0 | +0.02(+0.27%) | |
Dec 23, 2014 | 5.670 | 5.710 | 5.550 | 5.640 | 18,788 | +0.13(+2.36%) |
Dec 22, 2014 | 5.500 | 5.608 | 5.490 | 5.510 | 22,744 | +0.05(+0.92%) |
Dec 19, 2014 | 5.480 | 5.610 | 5.460 | 5.460 | 18,940 | -0.07(-1.27%) |
Dec 18, 2014 | 5.510 | 5.580 | 5.500 | 5.530 | 12,651 | -0.12(-2.12%) |
Dec 17, 2014 | 5.665 | 5.750 | 5.610 | 5.650 | 17,318 | +0.05(+0.89%) |
Dec 16, 2014 | 5.600 | 5.540 | 5.600 | 52,849 | +0.17(+3.13%) | |
Dec 15, 2014 | 5.540 | 5.590 | 5.430 | 5.430 | 14,374 | +0.30(+5.85%) |
Dec 12, 2014 | 5.240 | 5.260 | 5.130 | 5.130 | 23,789 | +0.05(+1.08%) |
Dec 11, 2014 | 5.070 | 5.130 | 4.993 | 5.075 | 69,298 | -0.42(-7.73%) |
Dec 10, 2014 | 5.560 | 5.670 | 5.460 | 5.500 | 18,283 | -0.06(-1.08%) |
Dec 09, 2014 | 5.530 | 5.740 | 5.530 | 5.560 | 28,994 | -0.59(-9.59%) |
Dec 08, 2014 | 6.220 | 6.434 | 6.150 | 6.150 | 162,434 | -0.12(-1.91%) |
Dec 05, 2014 | 6.340 | 6.340 | 6.270 | 6.270 | 14,631 | +0.24(+3.98%) |
Dec 04, 2014 | 6.050 | 6.050 | 6.010 | 6.030 | 130,388 | -0.02(-0.33%) |
Dec 03, 2014 | 6.085 | 6.100 | 6.050 | 6.050 | 5,908 | -0.06(-0.90%) |
Dec 02, 2014 | 6.140 | 6.170 | 6.060 | 6.105 | 19,469 | +0.05(+0.74%) |
Dec 01, 2014 | 6.040 | 6.200 | 6.040 | 6.060 | 21,201 | -0.12(-1.94%) |
Nov 28, 2014 | 6.170 | 6.180 | 6.070 | 6.180 | 10,831 | +0.03(+0.49%) |
Nov 26, 2014 | 6.150 | 6.150 | 6.150 | 0 | +0.02(+0.33%) | |
Nov 25, 2014 | 6.050 | 6.180 | 6.050 | 6.130 | 8,066 | +0.05(+0.82%) |
Nov 24, 2014 | 6.060 | 6.120 | 6.020 | 6.080 | 43,695 | +0.15(+2.53%) |
Nov 21, 2014 | 5.920 | 5.950 | 5.830 | 5.930 | 23,534 | +0.25(+4.49%) |
Nov 20, 2014 | 5.690 | 5.690 | 5.630 | 5.675 | 14,154 | +0.06(+1.16%) |
Nov 19, 2014 | 5.680 | 5.680 | 5.580 | 5.610 | 8,688 | -0.02(-0.36%) |
Nov 18, 2014 | 5.620 | 5.650 | 5.530 | 5.630 | 12,097 | +0.38(+7.24%) |
Nov 17, 2014 | 5.430 | 5.160 | 5.250 | 38,348 | -0.18(-3.31%) | |
Nov 14, 2014 | 5.360 | 5.430 | 5.350 | 5.430 | 30,980 | +0.18(+3.43%) |
Nov 13, 2014 | 5.280 | 5.300 | 5.240 | 5.250 | 18,463 | -0.26(-4.72%) |
Nov 12, 2014 | 5.590 | 5.600 | 5.490 | 5.510 | 16,195 | -0.03(-0.54%) |
Nov 11, 2014 | 5.520 | 5.560 | 5.510 | 5.540 | 9,735 | -0.01(-0.18%) |
Nov 10, 2014 | 5.520 | 5.550 | 5.520 | 5.550 | 4,814 | -0.02(-0.27%) |
Nov 07, 2014 | 5.540 | 5.590 | 5.530 | 5.565 | 24,033 | -0.34(-5.84%) |
Nov 06, 2014 | 5.930 | 5.980 | 5.830 | 5.910 | 10,527 | +0.08(+1.46%) |
Nov 05, 2014 | 5.825 | 5.920 | 5.790 | 5.825 | 27,635 | -0.17(-2.92%) |
Nov 04, 2014 | 5.930 | 6.000 | 5.870 | 6.000 | 2,226 | +0.37(+6.57%) |