Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.260 | 8.290 | 7.990 | 8.150 | 11,247 | -0.13(-1.57%) |
Jan 29, 2015 | 8.480 | 8.500 | 8.220 | 8.280 | 4,108 | -0.19(-2.24%) |
Jan 28, 2015 | 8.560 | 8.760 | 8.380 | 8.470 | 16,780 | +0.04(+0.47%) |
Jan 27, 2015 | 8.560 | 8.600 | 8.250 | 8.430 | 12,983 | -0.02(-0.24%) |
Jan 26, 2015 | 8.500 | 8.850 | 8.400 | 8.450 | 42,569 | +0.33(+4.06%) |
Jan 23, 2015 | 8.080 | 8.290 | 8.000 | 8.120 | 11,126 | +0.08(+1.00%) |
Jan 22, 2015 | 7.700 | 8.270 | 7.700 | 8.040 | 25,891 | +0.28(+3.61%) |
Jan 21, 2015 | 7.900 | 7.940 | 7.700 | 7.760 | 8,506 | +0.19(+2.51%) |
Jan 20, 2015 | 7.770 | 7.770 | 7.350 | 7.570 | 11,512 | -0.24(-3.07%) |
Jan 16, 2015 | 7.820 | 7.980 | 7.810 | 7.810 | 3,300 | -0.20(-2.50%) |
Jan 15, 2015 | 8.140 | 8.140 | 7.560 | 8.010 | 12,534 | +0.04(+0.50%) |
Jan 14, 2015 | 8.000 | 8.000 | 7.510 | 7.970 | 12,012 | -0.23(-2.80%) |
Jan 13, 2015 | 8.170 | 8.230 | 8.000 | 8.200 | 19,069 | +0.40(+5.13%) |
Jan 12, 2015 | 7.900 | 8.600 | 7.570 | 7.800 | 43,440 | -0.02(-0.26%) |
Jan 09, 2015 | 7.780 | 8.300 | 7.480 | 7.820 | 68,790 | +0.12(+1.56%) |
Jan 08, 2015 | 7.186 | 7.870 | 7.150 | 7.700 | 80,855 | +0.69(+9.84%) |
Jan 07, 2015 | 6.830 | 7.190 | 6.765 | 7.010 | 72,525 | +0.19(+2.79%) |
Jan 06, 2015 | 6.730 | 7.000 | 6.611 | 6.820 | 21,764 | +0.09(+1.34%) |
Jan 05, 2015 | 6.670 | 7.000 | 6.510 | 6.730 | 18,184 | +0.12(+1.89%) |
Jan 02, 2015 | 6.701 | 6.750 | 6.605 | 6.605 | 2,955 | +0.22(+3.36%) |
Dec 31, 2014 | 6.150 | 6.390 | 6.390 | 6.390 | 18,100 | +0.36(+5.97%) |
Dec 30, 2014 | 5.620 | 6.415 | 5.620 | 6.030 | 16,887 | +0.32(+5.60%) |
Dec 29, 2014 | 5.810 | 6.340 | 5.700 | 5.710 | 19,780 | -0.25(-4.24%) |
Dec 26, 2014 | 6.220 | 6.220 | 5.450 | 5.963 | 35,342 | -0.29(-4.59%) |
Dec 24, 2014 | 6.560 | 6.250 | 6.250 | 6.250 | 15,300 | -0.35(-5.30%) |
Dec 23, 2014 | 6.303 | 6.750 | 6.303 | 6.600 | 9,414 | +0.36(+5.77%) |
Dec 22, 2014 | 6.200 | 6.550 | 6.150 | 6.240 | 12,413 | -0.29(-4.44%) |
Dec 19, 2014 | 6.350 | 6.860 | 6.238 | 6.530 | 10,008 | +0.36(+5.83%) |
Dec 18, 2014 | 6.510 | 6.510 | 6.090 | 6.170 | 27,305 | -0.44(-6.61%) |
Dec 17, 2014 | 6.728 | 6.728 | 6.150 | 6.607 | 6,516 | +0.07(+1.02%) |
Dec 16, 2014 | 6.500 | 6.600 | 6.000 | 6.540 | 17,716 | -0.07(-1.04%) |
Dec 15, 2014 | 6.770 | 7.450 | 6.550 | 6.609 | 5,914 | -0.10(-1.51%) |
Dec 12, 2014 | 7.530 | 7.570 | 6.700 | 6.710 | 14,463 | -0.54(-7.45%) |
Dec 11, 2014 | 7.140 | 7.510 | 7.140 | 7.250 | 9,275 | +0.06(+0.83%) |
Dec 10, 2014 | 6.720 | 7.470 | 6.720 | 7.190 | 13,415 | +0.48(+7.15%) |
Dec 09, 2014 | 6.770 | 7.090 | 6.700 | 6.710 | 18,546 | -0.35(-4.96%) |
Dec 08, 2014 | 7.170 | 7.360 | 6.660 | 7.060 | 30,174 | -0.12(-1.67%) |
Dec 05, 2014 | 7.570 | 7.598 | 7.180 | 7.180 | 15,382 | -0.18(-2.45%) |
Dec 04, 2014 | 7.650 | 7.700 | 7.360 | 7.360 | 25,302 | -0.19(-2.52%) |
Dec 03, 2014 | 7.330 | 7.810 | 7.330 | 7.550 | 36,089 | +0.21(+2.86%) |
Dec 02, 2014 | 7.800 | 8.000 | 7.040 | 7.340 | 72,854 | -0.44(-5.66%) |
Dec 01, 2014 | 7.500 | 8.200 | 7.000 | 7.780 | 186,242 | +0.88(+12.75%) |
Nov 28, 2014 | 7.000 | 7.590 | 6.760 | 6.900 | 165,947 | +0.95(+15.97%) |
Nov 26, 2014 | 4.840 | 5.950 | 5.950 | 5.950 | 170,900 | +1.25(+26.60%) |
Nov 25, 2014 | 4.780 | 4.830 | 4.500 | 4.700 | 22,786 | +0.17(+3.75%) |
Nov 24, 2014 | 4.500 | 4.763 | 4.500 | 4.530 | 23,700 | -0.02(-0.44%) |
Nov 21, 2014 | 4.700 | 4.700 | 4.500 | 4.550 | 15,702 | -0.18(-3.81%) |
Nov 20, 2014 | 4.700 | 4.950 | 4.700 | 4.730 | 10,597 | +0.08(+1.72%) |
Nov 19, 2014 | 4.510 | 4.900 | 4.510 | 4.650 | 15,350 | -0.06(-1.27%) |
Nov 18, 2014 | 4.840 | 5.020 | 4.570 | 4.710 | 14,015 | -0.27(-5.42%) |
Nov 17, 2014 | 5.101 | 5.101 | 4.790 | 4.980 | 9,750 | -0.12(-2.35%) |
Nov 14, 2014 | 5.150 | 5.150 | 5.100 | 5.100 | 6,400 | -0.05(-0.97%) |
Nov 13, 2014 | 5.110 | 5.390 | 5.110 | 5.150 | 4,050 | -0.10(-1.90%) |
Nov 12, 2014 | 5.250 | 5.340 | 5.240 | 5.250 | 4,226 | +0.00(+0.00%) |
Nov 11, 2014 | 5.300 | 5.340 | 5.150 | 5.250 | 3,782 | -0.05(-0.94%) |
Nov 10, 2014 | 5.350 | 5.380 | 5.300 | 5.300 | 2,150 | -0.05(-0.93%) |
Nov 07, 2014 | 5.247 | 5.600 | 5.100 | 5.349 | 13,724 | +0.15(+2.87%) |
Nov 06, 2014 | 5.360 | 5.600 | 5.070 | 5.200 | 8,757 | -0.39(-6.98%) |
Nov 05, 2014 | 5.530 | 5.700 | 5.360 | 5.590 | 8,622 | +0.08(+1.45%) |
Nov 04, 2014 | 5.500 | 5.830 | 5.500 | 5.510 | 5,417 | +0.11(+2.04%) |