Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.740 | 3.790 | 3.440 | 3.470 | 120,814 | -0.27(-7.22%) |
Jan 29, 2015 | 3.910 | 3.920 | 3.670 | 3.740 | 152,369 | -0.14(-3.61%) |
Jan 28, 2015 | 4.000 | 4.030 | 3.810 | 3.880 | 324,837 | -0.09(-2.27%) |
Jan 27, 2015 | 5.260 | 5.260 | 3.920 | 3.970 | 809,671 | -1.55(-28.08%) |
Jan 26, 2015 | 5.510 | 5.560 | 5.490 | 5.520 | 30,200 | +0.01(+0.18%) |
Jan 23, 2015 | 5.540 | 5.570 | 5.470 | 5.510 | 58,853 | -0.03(-0.54%) |
Jan 22, 2015 | 5.580 | 5.612 | 5.440 | 5.540 | 66,907 | +0.01(+0.18%) |
Jan 21, 2015 | 5.550 | 5.680 | 5.510 | 5.530 | 31,193 | -0.05(-0.90%) |
Jan 20, 2015 | 5.840 | 6.020 | 5.570 | 5.580 | 18,454 | -0.27(-4.62%) |
Jan 16, 2015 | 5.800 | 5.900 | 5.670 | 5.850 | 25,979 | +0.02(+0.34%) |
Jan 15, 2015 | 6.030 | 6.170 | 5.820 | 5.830 | 33,823 | -0.21(-3.48%) |
Jan 14, 2015 | 5.980 | 6.050 | 5.960 | 6.040 | 27,021 | -0.03(-0.49%) |
Jan 13, 2015 | 6.090 | 6.090 | 5.940 | 6.070 | 47,181 | +0.05(+0.83%) |
Jan 12, 2015 | 6.070 | 6.190 | 5.890 | 6.020 | 29,642 | -0.03(-0.50%) |
Jan 09, 2015 | 6.130 | 6.130 | 6.050 | 6.050 | 27,832 | -0.09(-1.47%) |
Jan 08, 2015 | 6.180 | 6.180 | 6.000 | 6.140 | 41,870 | +0.03(+0.49%) |
Jan 07, 2015 | 6.110 | 6.150 | 6.000 | 6.110 | 26,593 | -0.02(-0.33%) |
Jan 06, 2015 | 6.140 | 6.250 | 6.020 | 6.130 | 41,887 | -0.01(-0.16%) |
Jan 05, 2015 | 6.350 | 6.350 | 6.130 | 6.140 | 62,637 | -0.27(-4.21%) |
Jan 02, 2015 | 6.450 | 6.450 | 6.250 | 6.410 | 43,376 | +0.02(+0.31%) |
Dec 31, 2014 | 6.410 | 6.390 | 6.390 | 6.390 | 42,600 | +0.03(+0.47%) |
Dec 30, 2014 | 6.500 | 6.500 | 6.320 | 6.360 | 72,914 | -0.17(-2.60%) |
Dec 29, 2014 | 6.510 | 6.580 | 6.351 | 6.530 | 40,672 | +0.00(+0.00%) |
Dec 26, 2014 | 6.500 | 6.730 | 6.460 | 6.530 | 18,829 | +0.03(+0.46%) |
Dec 24, 2014 | 6.380 | 6.500 | 6.500 | 6.500 | 13,800 | +0.12(+1.80%) |
Dec 23, 2014 | 6.510 | 6.520 | 6.310 | 6.385 | 82,016 | -0.11(-1.62%) |
Dec 22, 2014 | 6.440 | 6.560 | 6.360 | 6.490 | 48,200 | +0.06(+0.93%) |
Dec 19, 2014 | 6.270 | 6.499 | 6.200 | 6.430 | 143,888 | +0.14(+2.23%) |
Dec 18, 2014 | 5.730 | 6.365 | 5.490 | 6.290 | 341,551 | +0.62(+10.93%) |
Dec 17, 2014 | 5.730 | 5.770 | 5.640 | 5.670 | 151,389 | -0.03(-0.53%) |
Dec 16, 2014 | 5.760 | 5.860 | 5.650 | 5.700 | 110,755 | -0.06(-1.04%) |
Dec 15, 2014 | 5.850 | 5.990 | 5.740 | 5.760 | 123,756 | -0.07(-1.20%) |
Dec 12, 2014 | 6.220 | 6.310 | 5.800 | 5.830 | 114,131 | -0.50(-7.90%) |
Dec 11, 2014 | 6.260 | 6.640 | 6.150 | 6.330 | 69,548 | +0.44(+7.47%) |
Dec 10, 2014 | 6.330 | 6.490 | 5.640 | 5.890 | 123,339 | -0.49(-7.68%) |
Dec 09, 2014 | 6.340 | 6.570 | 6.330 | 6.380 | 57,689 | -0.04(-0.62%) |
Dec 08, 2014 | 6.710 | 6.800 | 6.370 | 6.420 | 51,115 | -0.28(-4.18%) |
Dec 05, 2014 | 6.530 | 6.800 | 6.530 | 6.700 | 42,004 | +0.16(+2.45%) |
Dec 04, 2014 | 6.550 | 6.590 | 6.470 | 6.540 | 57,369 | -0.03(-0.46%) |
Dec 03, 2014 | 6.430 | 6.670 | 6.380 | 6.570 | 71,321 | +0.15(+2.34%) |
Dec 02, 2014 | 6.400 | 6.460 | 6.330 | 6.420 | 100,513 | +0.02(+0.31%) |
Dec 01, 2014 | 6.660 | 6.788 | 6.330 | 6.400 | 107,635 | -0.29(-4.33%) |
Nov 28, 2014 | 6.680 | 6.940 | 6.520 | 6.690 | 41,510 | -0.02(-0.30%) |
Nov 26, 2014 | 6.740 | 6.710 | 6.710 | 6.710 | 28,100 | -0.05(-0.74%) |
Nov 25, 2014 | 6.570 | 6.770 | 6.550 | 6.760 | 79,362 | +0.19(+2.89%) |
Nov 24, 2014 | 6.580 | 6.730 | 6.430 | 6.570 | 60,273 | -0.03(-0.45%) |
Nov 21, 2014 | 6.780 | 6.780 | 6.280 | 6.600 | 124,585 | -0.06(-0.90%) |
Nov 20, 2014 | 6.600 | 6.780 | 6.590 | 6.660 | 56,338 | +0.02(+0.30%) |
Nov 19, 2014 | 6.680 | 6.750 | 6.600 | 6.640 | 162,900 | -0.06(-0.90%) |
Nov 18, 2014 | 6.680 | 6.738 | 6.320 | 6.700 | 90,718 | +0.06(+0.90%) |
Nov 17, 2014 | 7.210 | 7.210 | 6.630 | 6.640 | 156,118 | -0.61(-8.41%) |
Nov 14, 2014 | 7.400 | 7.490 | 7.220 | 7.250 | 138,928 | -0.12(-1.63%) |
Nov 13, 2014 | 7.840 | 7.882 | 7.250 | 7.370 | 126,863 | -0.50(-6.35%) |
Nov 12, 2014 | 8.160 | 8.160 | 7.680 | 7.870 | 112,671 | -0.37(-4.49%) |
Nov 11, 2014 | 8.590 | 8.960 | 8.150 | 8.240 | 55,700 | -0.29(-3.46%) |
Nov 10, 2014 | 8.660 | 8.780 | 8.030 | 8.535 | 101,557 | -0.48(-5.38%) |
Nov 07, 2014 | 9.150 | 9.150 | 8.610 | 9.020 | 49,402 | -0.13(-1.42%) |
Nov 06, 2014 | 9.090 | 9.235 | 8.950 | 9.150 | 54,623 | +0.01(+0.11%) |
Nov 05, 2014 | 9.090 | 9.180 | 8.700 | 9.140 | 64,673 | +0.18(+2.01%) |
Nov 04, 2014 | 8.870 | 9.000 | 8.660 | 8.960 | 58,550 | +0.11(+1.24%) |