Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.460 | 7.860 | 7.170 | 7.420 | 185,159 | -0.06(-0.80%) |
Jan 29, 2015 | 7.120 | 7.650 | 7.020 | 7.480 | 145,598 | +0.36(+5.06%) |
Jan 28, 2015 | 7.000 | 7.180 | 6.920 | 7.120 | 36,921 | +0.03(+0.42%) |
Jan 27, 2015 | 6.870 | 7.090 | 6.600 | 7.090 | 50,563 | +0.24(+3.50%) |
Jan 26, 2015 | 6.850 | 7.050 | 6.850 | 6.850 | 14,572 | +0.00(+0.00%) |
Jan 23, 2015 | 6.910 | 7.100 | 6.850 | 6.850 | 41,045 | -0.01(-0.15%) |
Jan 22, 2015 | 6.750 | 7.130 | 6.730 | 6.860 | 25,475 | -0.04(-0.58%) |
Jan 21, 2015 | 7.130 | 7.130 | 6.800 | 6.900 | 34,847 | -0.21(-2.95%) |
Jan 20, 2015 | 6.810 | 7.400 | 6.758 | 7.110 | 66,137 | +0.28(+4.10%) |
Jan 16, 2015 | 6.794 | 7.080 | 6.620 | 6.830 | 60,204 | -0.05(-0.73%) |
Jan 15, 2015 | 6.950 | 6.960 | 6.650 | 6.880 | 35,490 | -0.07(-1.01%) |
Jan 14, 2015 | 7.300 | 7.359 | 6.900 | 6.950 | 63,791 | -0.48(-6.46%) |
Jan 13, 2015 | 7.270 | 7.440 | 7.180 | 7.430 | 36,944 | +0.08(+1.09%) |
Jan 12, 2015 | 7.340 | 7.350 | 7.200 | 7.350 | 54,925 | -0.02(-0.27%) |
Jan 09, 2015 | 7.650 | 7.650 | 7.320 | 7.370 | 49,850 | -0.21(-2.77%) |
Jan 08, 2015 | 7.600 | 7.750 | 7.372 | 7.580 | 84,462 | +0.05(+0.66%) |
Jan 07, 2015 | 7.130 | 7.570 | 7.130 | 7.530 | 140,505 | +0.43(+6.06%) |
Jan 06, 2015 | 7.310 | 7.350 | 7.100 | 7.100 | 84,596 | -0.20(-2.74%) |
Jan 05, 2015 | 7.640 | 7.640 | 7.000 | 7.300 | 149,870 | -0.33(-4.33%) |
Jan 02, 2015 | 7.030 | 7.940 | 6.883 | 7.630 | 251,267 | +0.67(+9.63%) |
Dec 31, 2014 | 6.640 | 6.960 | 6.960 | 6.960 | 151,900 | +0.40(+6.10%) |
Dec 30, 2014 | 6.290 | 6.650 | 6.280 | 6.560 | 90,234 | +0.35(+5.63%) |
Dec 29, 2014 | 6.130 | 6.260 | 6.130 | 6.210 | 28,320 | +0.01(+0.16%) |
Dec 26, 2014 | 6.200 | 6.240 | 6.020 | 6.200 | 14,033 | +0.07(+1.14%) |
Dec 24, 2014 | 6.200 | 6.130 | 6.130 | 6.130 | 8,400 | -0.07(-1.07%) |
Dec 23, 2014 | 6.320 | 6.320 | 6.040 | 6.196 | 21,674 | -0.08(-1.34%) |
Dec 22, 2014 | 6.190 | 6.490 | 6.160 | 6.280 | 50,680 | +0.13(+2.11%) |
Dec 19, 2014 | 6.060 | 6.408 | 5.920 | 6.150 | 94,157 | +0.13(+2.16%) |
Dec 18, 2014 | 6.000 | 6.340 | 5.826 | 6.020 | 109,613 | +0.02(+0.33%) |
Dec 17, 2014 | 6.390 | 6.506 | 5.970 | 6.000 | 188,026 | -0.34(-5.36%) |
Dec 16, 2014 | 6.500 | 6.500 | 6.220 | 6.340 | 40,699 | -0.24(-3.65%) |
Dec 15, 2014 | 6.470 | 6.710 | 6.420 | 6.580 | 46,326 | +0.09(+1.39%) |
Dec 12, 2014 | 6.600 | 6.680 | 6.270 | 6.490 | 101,657 | -0.14(-2.11%) |
Dec 11, 2014 | 6.600 | 6.700 | 6.540 | 6.630 | 72,995 | +0.03(+0.45%) |
Dec 10, 2014 | 6.850 | 6.850 | 6.500 | 6.600 | 102,118 | -0.08(-1.20%) |
Dec 09, 2014 | 6.390 | 6.680 | 5.500 | 6.680 | 238,555 | -0.13(-1.91%) |
Dec 08, 2014 | 7.000 | 7.450 | 6.790 | 6.810 | 89,114 | -0.36(-5.02%) |
Dec 05, 2014 | 7.750 | 7.750 | 7.020 | 7.170 | 197,649 | -0.57(-7.36%) |
Dec 04, 2014 | 6.900 | 7.740 | 6.750 | 7.740 | 599,677 | +0.99(+14.67%) |
Dec 03, 2014 | 6.290 | 6.760 | 6.180 | 6.750 | 258,158 | +0.50(+8.00%) |
Dec 02, 2014 | 5.920 | 6.250 | 5.900 | 6.250 | 192,588 | +0.34(+5.75%) |
Dec 01, 2014 | 5.840 | 5.917 | 5.819 | 5.910 | 31,562 | +0.06(+1.03%) |
Nov 28, 2014 | 5.910 | 5.950 | 5.820 | 5.850 | 16,273 | -0.04(-0.68%) |
Nov 26, 2014 | 5.890 | 5.890 | 5.890 | 5.890 | 16,400 | +0.01(+0.17%) |
Nov 25, 2014 | 5.890 | 5.908 | 5.850 | 5.880 | 12,506 | +0.03(+0.51%) |
Nov 24, 2014 | 5.810 | 5.930 | 5.720 | 5.850 | 23,673 | +0.12(+2.09%) |
Nov 21, 2014 | 5.930 | 5.930 | 5.560 | 5.730 | 75,437 | -0.09(-1.55%) |
Nov 20, 2014 | 6.000 | 6.200 | 5.810 | 5.820 | 149,470 | -0.23(-3.80%) |
Nov 19, 2014 | 6.120 | 6.200 | 5.950 | 6.050 | 60,831 | -0.03(-0.49%) |
Nov 18, 2014 | 5.800 | 6.190 | 5.800 | 6.080 | 213,929 | +0.22(+3.75%) |
Nov 17, 2014 | 5.910 | 5.990 | 5.810 | 5.860 | 35,128 | -0.09(-1.51%) |
Nov 14, 2014 | 5.560 | 5.950 | 5.560 | 5.950 | 127,555 | +0.36(+6.44%) |
Nov 13, 2014 | 5.670 | 5.680 | 5.530 | 5.590 | 11,931 | -0.03(-0.53%) |
Nov 12, 2014 | 5.680 | 5.680 | 5.500 | 5.620 | 29,371 | -0.06(-1.06%) |
Nov 11, 2014 | 5.670 | 5.690 | 5.500 | 5.680 | 16,102 | +0.08(+1.43%) |
Nov 10, 2014 | 5.620 | 5.650 | 5.540 | 5.600 | 24,099 | +0.04(+0.72%) |
Nov 07, 2014 | 5.450 | 5.620 | 5.400 | 5.560 | 30,928 | +0.08(+1.46%) |
Nov 06, 2014 | 5.550 | 5.650 | 5.371 | 5.480 | 55,235 | -0.09(-1.62%) |
Nov 05, 2014 | 5.750 | 5.750 | 5.550 | 5.570 | 48,062 | -0.15(-2.62%) |
Nov 04, 2014 | 5.500 | 5.800 | 5.470 | 5.720 | 129,872 | +0.22(+4.00%) |