Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.570 | 5.320 | 5.320 | 5.320 | 1,122,400 | -0.24(-4.32%) |
Dec 30, 2014 | 5.940 | 5.940 | 5.500 | 5.560 | 1,189,488 | -0.30(-5.12%) |
Dec 29, 2014 | 6.200 | 6.260 | 5.800 | 5.860 | 1,129,432 | -0.27(-4.40%) |
Dec 26, 2014 | 5.820 | 6.263 | 5.820 | 6.130 | 1,216,905 | +0.32(+5.51%) |
Dec 24, 2014 | 5.810 | 5.810 | 5.810 | 5.810 | 721,200 | -0.11(-1.86%) |
Dec 23, 2014 | 6.230 | 6.610 | 5.880 | 5.920 | 5,433,242 | +0.60(+11.28%) |
Dec 22, 2014 | 6.010 | 6.050 | 5.240 | 5.320 | 1,898,932 | -0.78(-12.79%) |
Dec 19, 2014 | 5.980 | 6.120 | 5.850 | 6.100 | 877,709 | +0.11(+1.84%) |
Dec 18, 2014 | 5.960 | 6.500 | 5.890 | 5.990 | 1,554,793 | +0.17(+2.92%) |
Dec 17, 2014 | 5.850 | 6.240 | 5.779 | 5.820 | 1,301,902 | +0.12(+2.11%) |
Dec 16, 2014 | 6.460 | 6.640 | 5.700 | 5.700 | 2,242,939 | -0.88(-13.37%) |
Dec 15, 2014 | 7.590 | 7.620 | 6.500 | 6.580 | 2,333,473 | -1.04(-13.65%) |
Dec 12, 2014 | 7.810 | 7.930 | 7.540 | 7.620 | 663,047 | -0.31(-3.91%) |
Dec 11, 2014 | 8.200 | 8.360 | 7.740 | 7.930 | 1,113,850 | -0.09(-1.12%) |
Dec 10, 2014 | 8.330 | 8.646 | 7.900 | 8.020 | 1,650,539 | -0.18(-2.20%) |
Dec 09, 2014 | 7.640 | 8.280 | 7.340 | 8.200 | 1,907,049 | +0.02(+0.24%) |
Dec 08, 2014 | 7.600 | 8.570 | 7.600 | 8.180 | 4,920,856 | +0.70(+9.36%) |
Dec 05, 2014 | 7.580 | 7.750 | 7.230 | 7.480 | 1,400,113 | +0.05(+0.67%) |
Dec 04, 2014 | 6.910 | 8.100 | 6.910 | 7.430 | 5,323,391 | +0.57(+8.31%) |
Dec 03, 2014 | 6.740 | 6.980 | 6.720 | 6.860 | 260,906 | +0.04(+0.59%) |
Dec 02, 2014 | 6.990 | 7.280 | 6.750 | 6.820 | 782,859 | +0.12(+1.79%) |
Dec 01, 2014 | 7.170 | 7.170 | 6.680 | 6.700 | 577,883 | -0.53(-7.33%) |
Nov 28, 2014 | 7.260 | 7.330 | 7.090 | 7.230 | 284,780 | +0.05(+0.70%) |
Nov 26, 2014 | 7.250 | 7.180 | 7.180 | 7.180 | 465,800 | +0.01(+0.14%) |
Nov 25, 2014 | 7.150 | 7.190 | 6.765 | 7.170 | 816,432 | -0.02(-0.28%) |
Nov 24, 2014 | 7.420 | 7.570 | 7.130 | 7.190 | 846,558 | +0.01(+0.14%) |
Nov 21, 2014 | 7.330 | 7.770 | 7.060 | 7.180 | 2,107,786 | +0.21(+3.01%) |
Nov 20, 2014 | 6.740 | 7.040 | 6.740 | 6.970 | 459,606 | +0.23(+3.41%) |
Nov 19, 2014 | 6.800 | 6.920 | 6.610 | 6.740 | 544,122 | -0.15(-2.18%) |
Nov 18, 2014 | 6.890 | 7.150 | 6.850 | 6.890 | 622,086 | -0.07(-1.01%) |
Nov 17, 2014 | 7.100 | 7.250 | 6.730 | 6.960 | 1,119,130 | -0.39(-5.31%) |
Nov 14, 2014 | 6.500 | 7.480 | 6.450 | 7.350 | 2,459,704 | +0.79(+12.04%) |
Nov 13, 2014 | 7.110 | 7.180 | 6.500 | 6.560 | 1,216,845 | -0.64(-8.89%) |
Nov 12, 2014 | 7.040 | 7.630 | 6.960 | 7.200 | 1,685,144 | -0.29(-3.87%) |
Nov 11, 2014 | 7.120 | 7.950 | 7.120 | 7.490 | 9,975,610 | +1.05(+16.30%) |
Nov 10, 2014 | 6.000 | 6.720 | 5.850 | 6.440 | 2,502,210 | +0.93(+16.88%) |
Nov 07, 2014 | 5.720 | 5.830 | 5.510 | 5.510 | 649,941 | -0.21(-3.67%) |
Nov 06, 2014 | 5.770 | 5.890 | 5.660 | 5.720 | 269,712 | -0.08(-1.38%) |
Nov 05, 2014 | 6.350 | 6.519 | 5.800 | 5.800 | 711,389 | -0.55(-8.66%) |
Nov 04, 2014 | 6.170 | 6.720 | 6.170 | 6.350 | 1,523,856 | +0.18(+2.92%) |
Nov 03, 2014 | 5.750 | 6.250 | 5.530 | 6.170 | 1,195,131 | +0.47(+8.25%) |
Oct 31, 2014 | 5.720 | 5.750 | 5.510 | 5.700 | 482,147 | +0.14(+2.52%) |
Oct 30, 2014 | 5.380 | 5.670 | 5.300 | 5.560 | 609,905 | +0.23(+4.32%) |
Oct 29, 2014 | 5.300 | 5.470 | 5.300 | 5.330 | 331,878 | -0.05(-0.93%) |
Oct 28, 2014 | 5.180 | 5.430 | 5.150 | 5.380 | 399,393 | +0.19(+3.66%) |
Oct 27, 2014 | 5.320 | 5.290 | 5.290 | 5.190 | 302,272 | -0.10(-1.89%) |
Oct 24, 2014 | 5.410 | 5.490 | 5.260 | 5.290 | 517,939 | -0.09(-1.67%) |
Oct 23, 2014 | 5.330 | 5.500 | 5.220 | 5.380 | 784,167 | +0.05(+0.94%) |
Oct 22, 2014 | 5.430 | 5.620 | 5.211 | 5.330 | 914,991 | -0.12(-2.20%) |
Oct 21, 2014 | 5.400 | 5.880 | 5.400 | 5.450 | 1,342,970 | +0.08(+1.49%) |
Oct 20, 2014 | 5.090 | 5.690 | 5.090 | 5.370 | 892,571 | +0.12(+2.29%) |
Oct 17, 2014 | 5.160 | 5.800 | 5.134 | 5.250 | 1,791,675 | +0.09(+1.74%) |
Oct 16, 2014 | 4.510 | 5.246 | 4.450 | 5.160 | 1,272,364 | +0.46(+9.79%) |
Oct 15, 2014 | 4.450 | 4.770 | 4.420 | 4.700 | 715,572 | +0.10(+2.17%) |
Oct 14, 2014 | 4.780 | 4.910 | 4.560 | 4.600 | 735,843 | +0.00(+0.00%) |
Oct 13, 2014 | 4.840 | 4.964 | 4.480 | 4.600 | 815,496 | -0.31(-6.31%) |
Oct 10, 2014 | 5.080 | 5.270 | 4.660 | 4.910 | 1,268,652 | -0.25(-4.84%) |
Oct 09, 2014 | 5.380 | 5.440 | 5.080 | 5.160 | 1,566,200 | -0.33(-6.01%) |
Oct 08, 2014 | 5.630 | 5.950 | 5.270 | 5.490 | 2,611,706 | +0.10(+1.86%) |
Oct 07, 2014 | 5.630 | 5.710 | 5.340 | 5.390 | 1,900,985 | -0.35(-6.10%) |
Oct 06, 2014 | 5.650 | 5.880 | 5.563 | 5.740 | 1,234,314 | +0.10(+1.77%) |
Oct 03, 2014 | 6.120 | 6.150 | 5.550 | 5.640 | 2,422,495 | -0.30(-5.05%) |
Oct 02, 2014 | 6.400 | 6.880 | 5.900 | 5.940 | 4,421,899 | +0.05(+0.85%) |