Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.760 | 7.930 | 7.540 | 7.590 | 40,589 | -0.21(-2.69%) |
Jan 29, 2015 | 8.000 | 8.000 | 7.660 | 7.800 | 44,147 | -0.15(-1.89%) |
Jan 28, 2015 | 8.050 | 8.050 | 7.780 | 7.950 | 12,706 | -0.01(-0.13%) |
Jan 27, 2015 | 7.910 | 8.076 | 7.910 | 7.960 | 40,168 | +0.08(+1.02%) |
Jan 26, 2015 | 7.880 | 8.070 | 7.600 | 7.880 | 46,841 | +0.14(+1.81%) |
Jan 23, 2015 | 7.880 | 7.890 | 7.500 | 7.740 | 52,098 | -0.25(-3.13%) |
Jan 22, 2015 | 8.190 | 8.190 | 7.920 | 7.990 | 53,632 | -0.07(-0.87%) |
Jan 21, 2015 | 8.000 | 8.170 | 7.800 | 8.060 | 30,731 | +0.00(+0.00%) |
Jan 20, 2015 | 7.930 | 8.100 | 7.920 | 8.060 | 27,935 | +0.14(+1.77%) |
Jan 16, 2015 | 8.120 | 8.120 | 7.910 | 7.920 | 41,633 | -0.08(-1.00%) |
Jan 15, 2015 | 8.140 | 8.140 | 7.820 | 8.000 | 58,624 | -0.15(-1.84%) |
Jan 14, 2015 | 8.020 | 8.260 | 7.600 | 8.150 | 72,060 | +0.02(+0.25%) |
Jan 13, 2015 | 8.150 | 8.220 | 7.700 | 8.130 | 120,754 | +0.20(+2.52%) |
Jan 12, 2015 | 8.750 | 9.100 | 7.930 | 7.930 | 304,270 | +0.26(+3.39%) |
Jan 09, 2015 | 7.860 | 7.860 | 7.500 | 7.670 | 19,161 | -0.16(-2.04%) |
Jan 08, 2015 | 7.750 | 7.900 | 7.460 | 7.830 | 46,033 | +0.05(+0.64%) |
Jan 07, 2015 | 8.120 | 8.260 | 7.610 | 7.780 | 47,894 | -0.07(-0.89%) |
Jan 06, 2015 | 8.290 | 8.360 | 7.550 | 7.850 | 61,261 | -0.12(-1.51%) |
Jan 05, 2015 | 8.710 | 8.710 | 7.620 | 7.970 | 143,396 | +0.19(+2.44%) |
Jan 02, 2015 | 6.740 | 7.880 | 6.710 | 7.780 | 51,622 | +1.10(+16.47%) |
Dec 31, 2014 | 6.630 | 6.680 | 6.680 | 6.680 | 79,700 | +0.05(+0.75%) |
Dec 30, 2014 | 6.850 | 6.969 | 6.580 | 6.630 | 47,165 | -0.27(-3.91%) |
Dec 29, 2014 | 7.090 | 7.230 | 6.840 | 6.900 | 62,227 | -0.27(-3.77%) |
Dec 26, 2014 | 7.160 | 7.285 | 6.900 | 7.170 | 50,361 | +0.05(+0.70%) |
Dec 24, 2014 | 7.100 | 7.120 | 7.120 | 7.120 | 19,600 | +0.06(+0.85%) |
Dec 23, 2014 | 7.400 | 7.400 | 6.770 | 7.060 | 59,830 | -0.38(-5.11%) |
Dec 22, 2014 | 7.690 | 7.880 | 7.040 | 7.440 | 59,675 | -0.10(-1.33%) |
Dec 19, 2014 | 7.330 | 7.690 | 7.200 | 7.540 | 122,266 | +0.35(+4.87%) |
Dec 18, 2014 | 6.850 | 7.200 | 6.850 | 7.190 | 96,409 | +0.54(+8.12%) |
Dec 17, 2014 | 6.400 | 6.770 | 6.400 | 6.650 | 74,303 | +0.36(+5.72%) |
Dec 16, 2014 | 6.080 | 6.350 | 6.080 | 6.290 | 57,394 | +0.12(+1.94%) |
Dec 15, 2014 | 6.320 | 6.320 | 6.020 | 6.170 | 34,817 | -0.12(-1.99%) |
Dec 12, 2014 | 6.310 | 6.670 | 6.200 | 6.295 | 49,202 | -0.00(-0.08%) |
Dec 11, 2014 | 6.350 | 6.500 | 5.890 | 6.300 | 162,738 | +0.12(+1.94%) |
Dec 10, 2014 | 5.820 | 6.221 | 5.820 | 6.180 | 110,389 | +0.46(+8.04%) |
Dec 09, 2014 | 5.120 | 5.960 | 5.060 | 5.720 | 91,427 | +0.73(+14.63%) |
Dec 08, 2014 | 5.120 | 5.340 | 4.920 | 4.990 | 249,136 | -0.10(-1.96%) |
Dec 05, 2014 | 5.040 | 5.140 | 4.900 | 5.090 | 82,087 | -0.01(-0.20%) |
Dec 04, 2014 | 5.100 | 5.360 | 4.960 | 5.100 | 56,452 | -0.03(-0.58%) |
Dec 03, 2014 | 5.013 | 5.234 | 4.830 | 5.130 | 91,985 | +0.09(+1.79%) |
Dec 02, 2014 | 5.480 | 5.480 | 5.030 | 5.040 | 47,129 | -0.34(-6.32%) |
Dec 01, 2014 | 5.590 | 5.750 | 5.300 | 5.380 | 57,313 | -0.23(-4.10%) |
Nov 28, 2014 | 5.750 | 5.770 | 5.600 | 5.610 | 15,929 | -0.08(-1.41%) |
Nov 26, 2014 | 5.680 | 5.690 | 5.690 | 5.690 | 33,700 | +0.04(+0.71%) |
Nov 25, 2014 | 5.750 | 5.770 | 5.650 | 5.650 | 20,395 | -0.06(-1.05%) |
Nov 24, 2014 | 5.800 | 6.050 | 5.710 | 5.710 | 58,889 | -0.13(-2.23%) |
Nov 21, 2014 | 5.750 | 5.890 | 5.680 | 5.840 | 61,163 | +0.22(+3.91%) |
Nov 20, 2014 | 5.860 | 5.860 | 5.560 | 5.620 | 90,308 | -0.33(-5.55%) |
Nov 19, 2014 | 6.050 | 6.160 | 5.760 | 5.950 | 56,025 | -0.18(-2.94%) |
Nov 18, 2014 | 6.060 | 6.200 | 6.060 | 6.130 | 29,459 | +0.07(+1.16%) |
Nov 17, 2014 | 6.265 | 6.265 | 6.000 | 6.060 | 110,522 | -0.27(-4.27%) |
Nov 14, 2014 | 6.470 | 6.660 | 6.150 | 6.330 | 60,126 | -0.25(-3.80%) |
Nov 13, 2014 | 6.410 | 6.680 | 6.090 | 6.580 | 57,606 | +0.17(+2.65%) |
Nov 12, 2014 | 6.480 | 7.000 | 6.360 | 6.410 | 96,408 | -0.09(-1.38%) |
Nov 11, 2014 | 6.650 | 6.771 | 6.400 | 6.500 | 105,971 | -0.18(-2.69%) |
Nov 10, 2014 | 6.760 | 7.940 | 6.680 | 6.680 | 218,752 | +0.68(+11.33%) |
Nov 07, 2014 | 6.560 | 6.921 | 6.000 | 6.000 | 101,403 | -0.49(-7.55%) |
Nov 06, 2014 | 6.720 | 6.850 | 6.470 | 6.490 | 38,100 | -0.19(-2.84%) |
Nov 05, 2014 | 6.720 | 6.720 | 6.590 | 6.680 | 21,346 | +0.01(+0.15%) |
Nov 04, 2014 | 7.070 | 7.070 | 6.665 | 6.670 | 45,206 | -0.40(-5.66%) |