Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.924 | 6.113 | 5.924 | 6.113 | 1,054,559 | -0.07(-1.15%) |
Jan 29, 2015 | 6.184 | 6.281 | 6.100 | 6.184 | 878,029 | +0.17(+2.80%) |
Jan 28, 2015 | 5.937 | 6.093 | 5.885 | 6.015 | 1,432,118 | -0.15(-2.42%) |
Jan 27, 2015 | 6.054 | 6.177 | 6.025 | 6.164 | 1,165,294 | +0.00(+0.00%) |
Jan 26, 2015 | 6.015 | 6.197 | 5.970 | 6.164 | 1,577,484 | +0.02(+0.32%) |
Jan 23, 2015 | 6.320 | 6.327 | 6.061 | 6.145 | 1,458,070 | -0.47(-7.07%) |
Jan 22, 2015 | 6.677 | 6.729 | 6.489 | 6.612 | 1,863,961 | +0.03(+0.39%) |
Jan 21, 2015 | 6.476 | 6.677 | 6.456 | 6.586 | 819,003 | -0.01(-0.10%) |
Jan 20, 2015 | 6.813 | 6.885 | 6.437 | 6.593 | 1,380,662 | -0.95(-12.64%) |
Jan 16, 2015 | 7.449 | 7.599 | 7.436 | 7.547 | 466,516 | +0.19(+2.56%) |
Jan 15, 2015 | 7.637 | 7.637 | 7.339 | 7.358 | 551,045 | -0.16(-2.16%) |
Jan 14, 2015 | 7.475 | 7.637 | 7.332 | 7.521 | 939,671 | -0.29(-3.66%) |
Jan 13, 2015 | 7.754 | 7.852 | 7.735 | 7.806 | 826,841 | +0.11(+1.43%) |
Jan 12, 2015 | 7.715 | 7.754 | 7.637 | 7.696 | 581,151 | +0.02(+0.25%) |
Jan 09, 2015 | 7.787 | 7.800 | 7.644 | 7.676 | 415,056 | -0.01(-0.08%) |
Jan 08, 2015 | 7.592 | 7.852 | 7.566 | 7.683 | 630,862 | +0.05(+0.68%) |
Jan 07, 2015 | 7.715 | 7.761 | 7.602 | 7.631 | 529,736 | +0.03(+0.34%) |
Jan 06, 2015 | 7.858 | 7.891 | 7.599 | 7.605 | 877,801 | -0.18(-2.33%) |
Jan 05, 2015 | 8.059 | 8.066 | 7.780 | 7.787 | 802,451 | -0.53(-6.40%) |
Jan 02, 2015 | 8.397 | 8.397 | 8.202 | 8.319 | 670,667 | -0.06(-0.70%) |
Dec 31, 2014 | 8.475 | 8.377 | 8.377 | 8.377 | 288,184 | -0.10(-1.15%) |
Dec 30, 2014 | 8.481 | 8.572 | 8.429 | 8.475 | 210,938 | +0.01(+0.15%) |
Dec 29, 2014 | 8.332 | 8.617 | 8.325 | 8.462 | 674,736 | +0.00(+0.00%) |
Dec 26, 2014 | 8.475 | 8.565 | 8.397 | 8.462 | 418,525 | -0.12(-1.44%) |
Dec 24, 2014 | 8.507 | 8.585 | 8.585 | 8.585 | 231,009 | +0.09(+1.07%) |
Dec 23, 2014 | 8.358 | 8.507 | 8.319 | 8.494 | 581,227 | +0.01(+0.08%) |
Dec 22, 2014 | 8.234 | 8.487 | 8.208 | 8.487 | 390,400 | +0.25(+3.07%) |
Dec 19, 2014 | 8.183 | 8.286 | 8.079 | 8.234 | 708,834 | +0.01(+0.08%) |
Dec 18, 2014 | 8.228 | 8.338 | 8.157 | 8.228 | 590,475 | +0.12(+1.44%) |
Dec 17, 2014 | 7.988 | 8.293 | 7.988 | 8.111 | 1,191,496 | +0.05(+0.64%) |
Dec 16, 2014 | 7.878 | 8.163 | 7.754 | 8.059 | 1,161,577 | -0.07(-0.88%) |
Dec 15, 2014 | 8.312 | 8.338 | 7.936 | 8.131 | 1,105,306 | -0.33(-3.91%) |
Dec 12, 2014 | 8.734 | 8.747 | 8.351 | 8.462 | 748,745 | -0.32(-3.62%) |
Dec 11, 2014 | 8.922 | 8.942 | 8.773 | 8.779 | 996,311 | -0.22(-2.45%) |
Dec 10, 2014 | 9.338 | 9.370 | 8.987 | 9.000 | 1,409,160 | -0.29(-3.14%) |
Dec 09, 2014 | 9.260 | 9.357 | 9.234 | 9.292 | 4,269,269 | -0.05(-0.56%) |
Dec 08, 2014 | 9.591 | 9.591 | 9.331 | 9.344 | 612,557 | -0.23(-2.44%) |
Dec 05, 2014 | 9.578 | 9.643 | 9.506 | 9.578 | 288,775 | -0.01(-0.14%) |
Dec 04, 2014 | 9.610 | 9.655 | 9.513 | 9.591 | 419,858 | -0.13(-1.34%) |
Dec 03, 2014 | 9.675 | 9.837 | 9.649 | 9.720 | 758,815 | +0.11(+1.15%) |
Dec 02, 2014 | 9.591 | 9.694 | 9.519 | 9.610 | 1,434,326 | -0.02(-0.20%) |
Dec 01, 2014 | 9.753 | 9.759 | 9.454 | 9.630 | 1,197,761 | -0.10(-1.00%) |
Nov 28, 2014 | 9.707 | 9.733 | 9.558 | 9.727 | 626,014 | -0.04(-0.40%) |
Nov 26, 2014 | 9.831 | 9.766 | 9.766 | 9.766 | 892,292 | +0.06(+0.67%) |
Nov 25, 2014 | 9.915 | 9.947 | 9.662 | 9.701 | 824,075 | +0.02(+0.20%) |
Nov 24, 2014 | 9.850 | 9.883 | 9.558 | 9.681 | 845,241 | -0.34(-3.37%) |
Nov 21, 2014 | 9.857 | 10.12 | 9.772 | 10.02 | 2,535,898 | +0.40(+4.18%) |
Nov 20, 2014 | 9.720 | 9.811 | 9.467 | 9.617 | 1,056,416 | -0.02(-0.20%) |
Nov 19, 2014 | 9.720 | 9.759 | 9.580 | 9.636 | 2,131,379 | +0.01(+0.07%) |
Nov 18, 2014 | 9.513 | 9.772 | 9.448 | 9.630 | 1,127,049 | +0.32(+3.41%) |
Nov 17, 2014 | 9.454 | 9.493 | 9.273 | 9.312 | 371,182 | -0.15(-1.58%) |
Nov 14, 2014 | 9.539 | 9.571 | 9.383 | 9.461 | 577,781 | -0.14(-1.42%) |
Nov 13, 2014 | 9.604 | 9.636 | 9.396 | 9.597 | 856,840 | +0.07(+0.75%) |
Nov 12, 2014 | 9.617 | 9.733 | 9.454 | 9.526 | 640,990 | +0.07(+0.75%) |
Nov 11, 2014 | 9.415 | 9.500 | 9.312 | 9.454 | 432,379 | +0.10(+1.04%) |
Nov 10, 2014 | 9.558 | 9.558 | 9.312 | 9.357 | 1,079,241 | -0.18(-1.90%) |
Nov 07, 2014 | 9.558 | 9.610 | 9.441 | 9.539 | 817,971 | +0.31(+3.38%) |
Nov 06, 2014 | 9.584 | 9.643 | 9.195 | 9.227 | 751,089 | -0.22(-2.34%) |
Nov 05, 2014 | 9.461 | 9.662 | 9.318 | 9.448 | 1,052,850 | -0.06(-0.61%) |
Nov 04, 2014 | 9.720 | 9.727 | 9.500 | 9.506 | 1,099,530 | +0.10(+1.03%) |