Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.700 | 5.020 | 4.610 | 4.900 | 933,681 | +0.31(+6.75%) |
Jan 29, 2015 | 4.590 | 4.780 | 4.500 | 4.590 | 1,549,989 | +0.01(+0.22%) |
Jan 28, 2015 | 5.120 | 5.120 | 4.470 | 4.580 | 1,720,763 | -0.55(-10.72%) |
Jan 27, 2015 | 5.170 | 5.240 | 5.090 | 5.130 | 820,331 | -0.09(-1.72%) |
Jan 26, 2015 | 5.290 | 5.560 | 5.210 | 5.220 | 569,542 | -0.07(-1.32%) |
Jan 23, 2015 | 5.100 | 5.400 | 5.015 | 5.290 | 496,789 | +0.18(+3.52%) |
Jan 22, 2015 | 5.160 | 5.330 | 5.000 | 5.110 | 660,866 | -0.04(-0.78%) |
Jan 21, 2015 | 5.310 | 5.350 | 5.040 | 5.150 | 958,701 | +0.00(+0.00%) |
Jan 20, 2015 | 5.480 | 5.490 | 4.980 | 5.150 | 1,289,698 | -0.34(-6.19%) |
Jan 19, 2015 | 5.750 | 5.750 | 5.470 | 5.490 | 287,825 | -0.21(-3.68%) |
Jan 16, 2015 | 5.500 | 5.750 | 5.220 | 5.700 | 1,404,646 | +0.12(+2.15%) |
Jan 15, 2015 | 5.840 | 5.550 | 5.580 | 957,867 | -0.07(-1.24%) | |
Jan 14, 2015 | 5.290 | 5.740 | 4.970 | 5.650 | 1,008,443 | +0.34(+6.40%) |
Jan 13, 2015 | 5.500 | 5.500 | 5.210 | 5.310 | 1,077,210 | -0.16(-2.93%) |
Jan 12, 2015 | 5.460 | 5.550 | 5.280 | 5.470 | 831,978 | -0.16(-2.84%) |
Jan 09, 2015 | 5.460 | 5.770 | 5.400 | 5.630 | 1,503,414 | +0.15(+2.74%) |
Jan 08, 2015 | 5.280 | 5.510 | 5.220 | 5.480 | 595,032 | +0.26(+4.98%) |
Jan 07, 2015 | 5.540 | 5.550 | 5.220 | 5.220 | 560,351 | -0.14(-2.61%) |
Jan 06, 2015 | 5.500 | 5.640 | 5.250 | 5.360 | 873,271 | -0.18(-3.25%) |
Jan 05, 2015 | 5.730 | 5.730 | 5.290 | 5.540 | 1,436,253 | -0.28(-4.81%) |
Jan 02, 2015 | 5.680 | 5.860 | 5.550 | 5.820 | 641,959 | +0.25(+4.49%) |
Dec 31, 2014 | 5.570 | 5.570 | 5.570 | 0 | +0.06(+1.09%) | |
Dec 30, 2014 | 5.580 | 5.580 | 5.200 | 5.510 | 738,196 | -0.04(-0.72%) |
Dec 29, 2014 | 5.760 | 5.910 | 5.500 | 5.550 | 640,827 | -0.20(-3.48%) |
Dec 24, 2014 | 5.750 | 5.750 | 5.750 | 0 | -0.06(-1.03%) | |
Dec 23, 2014 | 5.880 | 6.040 | 5.735 | 5.810 | 534,979 | -0.02(-0.34%) |
Dec 22, 2014 | 6.270 | 6.270 | 5.550 | 5.830 | 891,208 | -0.32(-5.20%) |
Dec 19, 2014 | 5.730 | 6.250 | 5.720 | 6.150 | 1,214,888 | +0.50(+8.85%) |
Dec 18, 2014 | 6.380 | 6.410 | 5.500 | 5.650 | 1,332,697 | -0.28(-4.72%) |
Dec 17, 2014 | 5.500 | 6.170 | 5.360 | 5.930 | 2,048,720 | +0.63(+11.89%) |
Dec 16, 2014 | 5.300 | 2,004,122 | +0.27(+5.37%) | |||
Dec 15, 2014 | 5.250 | 5.360 | 5.000 | 5.030 | 1,278,288 | -0.17(-3.27%) |
Dec 12, 2014 | 5.400 | 5.420 | 5.130 | 5.200 | 1,514,318 | -0.16(-2.99%) |
Dec 11, 2014 | 5.550 | 5.850 | 5.300 | 5.360 | 1,027,486 | -0.17(-3.07%) |
Dec 10, 2014 | 5.930 | 5.930 | 5.360 | 5.530 | 1,675,378 | -0.53(-8.75%) |
Dec 09, 2014 | 5.880 | 6.200 | 5.860 | 6.060 | 942,923 | +0.13(+2.19%) |
Dec 08, 2014 | 6.630 | 6.630 | 5.850 | 5.930 | 1,802,580 | -0.79(-11.76%) |
Dec 05, 2014 | 6.720 | 6.840 | 6.440 | 6.720 | 1,312,122 | +0.06(+0.90%) |
Dec 04, 2014 | 6.960 | 6.970 | 6.170 | 6.660 | 2,441,831 | -0.47(-6.59%) |
Dec 03, 2014 | 6.950 | 7.370 | 6.950 | 7.130 | 820,593 | +0.12(+1.71%) |
Dec 02, 2014 | 7.430 | 7.590 | 6.860 | 7.010 | 1,505,341 | -0.22(-3.04%) |
Dec 01, 2014 | 7.510 | 7.720 | 7.140 | 7.230 | 1,520,320 | -0.51(-6.59%) |
Nov 28, 2014 | 8.250 | 8.330 | 7.700 | 7.740 | 627,878 | -0.53(-6.41%) |
Nov 27, 2014 | 8.750 | 8.780 | 8.130 | 8.270 | 287,165 | -0.65(-7.29%) |
Nov 26, 2014 | 9.130 | 9.170 | 8.830 | 8.920 | 557,478 | -0.31(-3.36%) |
Nov 25, 2014 | 9.620 | 9.630 | 9.110 | 9.230 | 460,161 | -0.29(-3.05%) |
Nov 24, 2014 | 9.960 | 9.960 | 9.440 | 9.520 | 461,168 | -0.37(-3.74%) |
Nov 21, 2014 | 9.850 | 9.940 | 9.750 | 9.890 | 405,998 | +0.25(+2.59%) |
Nov 20, 2014 | 9.140 | 9.730 | 9.080 | 9.640 | 871,937 | +0.37(+3.99%) |
Nov 19, 2014 | 9.230 | 9.360 | 8.860 | 9.270 | 1,065,939 | +0.05(+0.54%) |
Nov 18, 2014 | 9.550 | 9.550 | 9.190 | 9.220 | 823,151 | -0.28(-2.95%) |
Nov 17, 2014 | 9.410 | 9.620 | 9.250 | 9.500 | 606,426 | -0.10(-1.04%) |
Nov 14, 2014 | 9.390 | 9.710 | 9.230 | 9.600 | 672,733 | +0.18(+1.91%) |
Nov 13, 2014 | 9.640 | 9.640 | 9.130 | 9.420 | 1,047,312 | -0.25(-2.59%) |
Nov 12, 2014 | 9.700 | 10.01 | 9.480 | 9.670 | 737,373 | -0.07(-0.72%) |
Nov 11, 2014 | 9.760 | 9.890 | 9.590 | 9.740 | 710,745 | +0.04(+0.41%) |
Nov 10, 2014 | 10.44 | 10.65 | 9.560 | 9.700 | 665,471 | -0.71(-6.82%) |
Nov 07, 2014 | 10.00 | 10.43 | 9.890 | 10.41 | 745,268 | +0.50(+5.05%) |
Nov 06, 2014 | 10.13 | 10.13 | 9.370 | 9.910 | 1,210,103 | +0.14(+1.43%) |
Nov 05, 2014 | 9.790 | 10.33 | 9.400 | 9.770 | 1,444,520 | +0.53(+5.74%) |
Nov 04, 2014 | 9.910 | 9.950 | 8.970 | 9.240 | 1,687,066 | -0.82(-8.15%) |