Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.380 | 7.380 | 7.000 | 7.090 | 267,371 | -0.36(-4.83%) |
Jan 29, 2015 | 7.310 | 7.500 | 7.090 | 7.450 | 331,748 | +0.14(+1.92%) |
Jan 28, 2015 | 7.740 | 7.940 | 7.150 | 7.310 | 488,257 | -0.41(-5.31%) |
Jan 27, 2015 | 7.540 | 8.160 | 7.540 | 7.720 | 889,068 | +0.15(+1.98%) |
Jan 26, 2015 | 7.400 | 7.590 | 7.210 | 7.570 | 414,701 | +0.19(+2.57%) |
Jan 23, 2015 | 7.070 | 7.450 | 7.030 | 7.380 | 329,175 | +0.33(+4.68%) |
Jan 22, 2015 | 7.230 | 7.410 | 6.670 | 7.050 | 598,096 | -0.10(-1.40%) |
Jan 21, 2015 | 7.550 | 7.760 | 7.060 | 7.150 | 484,953 | -0.44(-5.80%) |
Jan 20, 2015 | 7.330 | 7.700 | 7.320 | 7.590 | 487,459 | +0.09(+1.20%) |
Jan 16, 2015 | 7.260 | 7.590 | 7.260 | 7.500 | 311,556 | +0.20(+2.74%) |
Jan 15, 2015 | 7.720 | 7.720 | 7.140 | 7.300 | 458,857 | -0.37(-4.82%) |
Jan 14, 2015 | 7.370 | 7.815 | 7.340 | 7.670 | 387,501 | +0.21(+2.82%) |
Jan 13, 2015 | 7.890 | 7.950 | 7.370 | 7.460 | 513,335 | -0.34(-4.36%) |
Jan 12, 2015 | 7.850 | 8.060 | 7.645 | 7.800 | 527,622 | +0.00(+0.00%) |
Jan 09, 2015 | 7.770 | 7.910 | 7.480 | 7.800 | 548,176 | +0.08(+1.04%) |
Jan 08, 2015 | 7.500 | 8.070 | 7.490 | 7.720 | 893,107 | +0.25(+3.35%) |
Jan 07, 2015 | 7.250 | 7.500 | 7.160 | 7.470 | 546,178 | +0.25(+3.46%) |
Jan 06, 2015 | 7.700 | 7.840 | 6.920 | 7.220 | 979,687 | -0.45(-5.87%) |
Jan 05, 2015 | 7.500 | 7.980 | 7.500 | 7.670 | 730,824 | +0.30(+4.07%) |
Jan 02, 2015 | 8.010 | 8.160 | 7.140 | 7.370 | 1,675,568 | -0.64(-7.99%) |
Dec 31, 2014 | 7.360 | 8.010 | 8.010 | 8.010 | 2,964,200 | +1.11(+16.09%) |
Dec 30, 2014 | 6.680 | 7.000 | 6.670 | 6.900 | 824,362 | +0.23(+3.45%) |
Dec 29, 2014 | 6.490 | 6.930 | 6.250 | 6.670 | 1,362,840 | +0.53(+8.63%) |
Dec 26, 2014 | 5.940 | 6.640 | 5.920 | 6.140 | 1,208,729 | +0.27(+4.60%) |
Dec 24, 2014 | 5.570 | 5.870 | 5.870 | 5.870 | 853,400 | +0.35(+6.34%) |
Dec 23, 2014 | 5.580 | 5.580 | 5.250 | 5.520 | 1,311,415 | +0.62(+12.65%) |
Dec 22, 2014 | 4.850 | 4.950 | 4.840 | 4.900 | 180,593 | +0.01(+0.20%) |
Dec 19, 2014 | 4.880 | 4.950 | 4.750 | 4.890 | 245,380 | +0.00(+0.00%) |
Dec 18, 2014 | 4.890 | 4.890 | 4.760 | 4.890 | 213,084 | +0.09(+1.87%) |
Dec 17, 2014 | 4.560 | 4.800 | 4.553 | 4.800 | 176,525 | +0.23(+5.03%) |
Dec 16, 2014 | 4.430 | 4.730 | 4.430 | 4.570 | 175,517 | +0.09(+2.01%) |
Dec 15, 2014 | 4.790 | 4.890 | 4.480 | 4.480 | 255,595 | -0.30(-6.28%) |
Dec 12, 2014 | 4.790 | 4.920 | 4.760 | 4.780 | 138,349 | -0.06(-1.24%) |
Dec 11, 2014 | 4.810 | 5.000 | 4.810 | 4.840 | 252,050 | +0.06(+1.26%) |
Dec 10, 2014 | 4.840 | 4.940 | 4.740 | 4.780 | 215,588 | -0.10(-2.05%) |
Dec 09, 2014 | 4.530 | 4.895 | 4.410 | 4.880 | 344,839 | +0.30(+6.55%) |
Dec 08, 2014 | 4.650 | 4.830 | 4.540 | 4.580 | 241,245 | -0.08(-1.72%) |
Dec 05, 2014 | 4.570 | 4.720 | 4.550 | 4.660 | 199,336 | +0.10(+2.19%) |
Dec 04, 2014 | 4.610 | 4.770 | 4.520 | 4.560 | 289,069 | -0.07(-1.51%) |
Dec 03, 2014 | 4.650 | 4.750 | 4.500 | 4.630 | 236,852 | +0.01(+0.22%) |
Dec 02, 2014 | 4.530 | 4.772 | 4.530 | 4.620 | 271,763 | +0.11(+2.44%) |
Dec 01, 2014 | 4.650 | 4.680 | 4.480 | 4.510 | 311,571 | -0.16(-3.43%) |
Nov 28, 2014 | 4.580 | 4.980 | 4.580 | 4.670 | 469,110 | +0.08(+1.74%) |
Nov 26, 2014 | 4.400 | 4.590 | 4.590 | 4.590 | 412,400 | +0.19(+4.32%) |
Nov 25, 2014 | 4.440 | 4.490 | 4.230 | 4.400 | 267,118 | -0.02(-0.45%) |
Nov 24, 2014 | 4.110 | 4.430 | 4.100 | 4.420 | 566,125 | +0.31(+7.54%) |
Nov 21, 2014 | 4.200 | 4.200 | 4.070 | 4.110 | 456,819 | -0.03(-0.72%) |
Nov 20, 2014 | 4.120 | 4.240 | 4.110 | 4.140 | 279,738 | -0.02(-0.48%) |
Nov 19, 2014 | 4.130 | 4.269 | 4.050 | 4.160 | 417,523 | +0.00(+0.00%) |
Nov 18, 2014 | 4.170 | 4.270 | 4.110 | 4.160 | 316,744 | +0.00(+0.00%) |
Nov 17, 2014 | 4.230 | 4.370 | 4.120 | 4.160 | 257,481 | -0.07(-1.65%) |
Nov 14, 2014 | 4.250 | 4.290 | 4.160 | 4.230 | 224,716 | -0.01(-0.24%) |
Nov 13, 2014 | 4.380 | 4.480 | 4.210 | 4.240 | 197,775 | -0.12(-2.75%) |
Nov 12, 2014 | 4.380 | 4.460 | 4.265 | 4.360 | 221,619 | -0.03(-0.68%) |
Nov 11, 2014 | 4.350 | 4.600 | 4.190 | 4.390 | 557,024 | +0.06(+1.39%) |
Nov 10, 2014 | 4.130 | 4.380 | 4.030 | 4.330 | 284,764 | +0.23(+5.61%) |
Nov 07, 2014 | 4.270 | 4.270 | 3.980 | 4.100 | 252,267 | -0.15(-3.53%) |
Nov 06, 2014 | 4.120 | 4.300 | 4.070 | 4.250 | 212,494 | +0.11(+2.66%) |
Nov 05, 2014 | 4.370 | 4.393 | 4.060 | 4.140 | 431,092 | -0.16(-3.72%) |
Nov 04, 2014 | 3.920 | 4.480 | 3.825 | 4.300 | 1,112,920 | +0.60(+16.22%) |