Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.290 | 5.360 | 5.050 | 5.210 | 430,162 | -0.15(-2.80%) |
Jan 29, 2015 | 5.170 | 5.370 | 5.100 | 5.360 | 268,447 | +0.19(+3.68%) |
Jan 28, 2015 | 5.300 | 5.300 | 5.100 | 5.170 | 161,244 | -0.08(-1.52%) |
Jan 27, 2015 | 5.250 | 5.380 | 5.200 | 5.250 | 178,717 | -0.09(-1.69%) |
Jan 26, 2015 | 5.170 | 5.400 | 5.160 | 5.340 | 180,496 | +0.11(+2.10%) |
Jan 23, 2015 | 5.460 | 5.470 | 5.200 | 5.230 | 191,249 | -0.24(-4.39%) |
Jan 22, 2015 | 5.200 | 5.480 | 5.150 | 5.470 | 147,912 | +0.29(+5.60%) |
Jan 21, 2015 | 5.180 | 5.220 | 5.070 | 5.180 | 276,585 | -0.01(-0.19%) |
Jan 20, 2015 | 5.390 | 5.450 | 5.180 | 5.190 | 412,324 | -0.21(-3.89%) |
Jan 16, 2015 | 5.340 | 5.450 | 5.020 | 5.400 | 394,372 | +0.05(+0.93%) |
Jan 15, 2015 | 5.490 | 5.490 | 5.280 | 5.350 | 247,407 | -0.10(-1.83%) |
Jan 14, 2015 | 5.400 | 5.530 | 5.320 | 5.450 | 314,350 | -0.06(-1.09%) |
Jan 13, 2015 | 5.730 | 5.820 | 5.420 | 5.510 | 453,646 | -0.17(-2.99%) |
Jan 12, 2015 | 6.080 | 6.080 | 5.549 | 5.680 | 473,819 | -0.24(-4.05%) |
Jan 09, 2015 | 6.070 | 6.140 | 5.910 | 5.920 | 399,662 | -0.16(-2.63%) |
Jan 08, 2015 | 5.780 | 6.170 | 5.730 | 6.080 | 897,448 | +0.39(+6.85%) |
Jan 07, 2015 | 5.730 | 5.860 | 5.560 | 5.690 | 250,013 | +0.03(+0.53%) |
Jan 06, 2015 | 5.870 | 5.910 | 5.580 | 5.660 | 301,923 | -0.11(-1.91%) |
Jan 05, 2015 | 5.660 | 6.035 | 5.630 | 5.770 | 438,451 | +0.07(+1.23%) |
Jan 02, 2015 | 5.740 | 5.770 | 5.630 | 5.700 | 256,423 | -0.01(-0.18%) |
Dec 31, 2014 | 5.600 | 5.710 | 5.710 | 5.710 | 711,300 | +0.11(+1.96%) |
Dec 30, 2014 | 5.670 | 5.800 | 5.530 | 5.600 | 293,377 | -0.05(-0.88%) |
Dec 29, 2014 | 5.450 | 5.680 | 5.370 | 5.650 | 267,827 | +0.25(+4.63%) |
Dec 26, 2014 | 5.490 | 5.600 | 5.380 | 5.400 | 153,985 | -0.04(-0.74%) |
Dec 24, 2014 | 5.560 | 5.440 | 5.440 | 5.440 | 224,000 | -0.16(-2.86%) |
Dec 23, 2014 | 5.430 | 5.650 | 5.420 | 5.600 | 498,440 | +0.24(+4.48%) |
Dec 22, 2014 | 5.270 | 5.400 | 5.200 | 5.360 | 402,699 | +0.12(+2.29%) |
Dec 19, 2014 | 5.350 | 5.440 | 5.150 | 5.240 | 1,056,411 | -0.13(-2.42%) |
Dec 18, 2014 | 5.160 | 5.560 | 5.100 | 5.370 | 611,859 | +0.30(+5.92%) |
Dec 17, 2014 | 4.960 | 5.150 | 4.910 | 5.070 | 371,761 | +0.11(+2.22%) |
Dec 16, 2014 | 4.650 | 5.020 | 4.650 | 4.960 | 576,694 | +0.34(+7.36%) |
Dec 15, 2014 | 4.780 | 4.790 | 4.599 | 4.620 | 439,393 | -0.16(-3.35%) |
Dec 12, 2014 | 4.880 | 4.920 | 4.720 | 4.780 | 347,722 | -0.13(-2.65%) |
Dec 11, 2014 | 4.700 | 5.144 | 4.670 | 4.910 | 679,364 | +0.35(+7.68%) |
Dec 10, 2014 | 4.630 | 4.690 | 4.490 | 4.560 | 389,266 | -0.09(-1.94%) |
Dec 09, 2014 | 4.250 | 4.670 | 4.120 | 4.650 | 642,010 | +0.36(+8.39%) |
Dec 08, 2014 | 4.590 | 4.590 | 4.280 | 4.290 | 1,078,169 | -0.31(-6.74%) |
Dec 05, 2014 | 4.970 | 5.070 | 4.520 | 4.600 | 1,285,900 | -0.35(-7.07%) |
Dec 04, 2014 | 6.300 | 6.620 | 4.850 | 4.950 | 2,619,203 | -1.92(-27.95%) |
Dec 03, 2014 | 6.600 | 6.970 | 6.570 | 6.870 | 376,100 | +0.26(+3.93%) |
Dec 02, 2014 | 6.750 | 6.900 | 6.580 | 6.610 | 198,840 | -0.10(-1.49%) |
Dec 01, 2014 | 7.240 | 7.240 | 6.700 | 6.710 | 315,448 | -0.53(-7.32%) |
Nov 28, 2014 | 7.410 | 7.420 | 7.240 | 7.240 | 100,255 | -0.18(-2.43%) |
Nov 26, 2014 | 7.290 | 7.420 | 7.420 | 7.420 | 296,200 | +0.12(+1.64%) |
Nov 25, 2014 | 7.340 | 7.350 | 7.175 | 7.300 | 132,756 | +0.02(+0.27%) |
Nov 24, 2014 | 7.090 | 7.300 | 7.060 | 7.280 | 172,855 | +0.18(+2.54%) |
Nov 21, 2014 | 7.200 | 7.240 | 6.990 | 7.100 | 180,125 | +0.00(+0.00%) |
Nov 20, 2014 | 6.600 | 7.110 | 6.590 | 7.100 | 207,374 | +0.48(+7.25%) |
Nov 19, 2014 | 6.840 | 6.900 | 6.370 | 6.620 | 486,087 | -0.22(-3.22%) |
Nov 18, 2014 | 7.050 | 7.080 | 6.820 | 6.840 | 450,340 | -0.20(-2.84%) |
Nov 17, 2014 | 7.040 | 7.160 | 6.900 | 7.040 | 271,021 | -0.01(-0.14%) |
Nov 14, 2014 | 6.790 | 7.080 | 6.710 | 7.050 | 194,350 | +0.24(+3.52%) |
Nov 13, 2014 | 7.140 | 7.170 | 6.660 | 6.810 | 234,342 | -0.37(-5.15%) |
Nov 12, 2014 | 6.800 | 7.200 | 6.800 | 7.180 | 183,263 | +0.32(+4.66%) |
Nov 11, 2014 | 6.720 | 6.870 | 6.690 | 6.860 | 157,108 | +0.14(+2.08%) |
Nov 10, 2014 | 6.700 | 6.760 | 6.610 | 6.720 | 143,988 | +0.02(+0.30%) |
Nov 07, 2014 | 6.800 | 6.800 | 6.550 | 6.700 | 233,340 | -0.04(-0.59%) |
Nov 06, 2014 | 6.650 | 6.740 | 6.540 | 6.740 | 170,910 | +0.07(+1.05%) |
Nov 05, 2014 | 6.410 | 6.690 | 6.350 | 6.670 | 293,051 | +0.31(+4.87%) |
Nov 04, 2014 | 6.260 | 6.380 | 6.130 | 6.360 | 307,077 | +0.03(+0.47%) |