Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.791 | 5.830 | 5.739 | 5.830 | 1,180 | -0.00(-0.00%) |
Jan 29, 2015 | 5.900 | 5.900 | 5.800 | 5.830 | 5,029 | +0.03(+0.52%) |
Jan 28, 2015 | 5.870 | 5.900 | 5.800 | 5.800 | 1,565 | -0.09(-1.53%) |
Jan 27, 2015 | 5.870 | 5.900 | 5.870 | 5.890 | 1,482 | -0.01(-0.17%) |
Jan 26, 2015 | 5.900 | 5.900 | 5.800 | 5.900 | 836 | +0.00(+0.02%) |
Jan 23, 2015 | 5.850 | 5.900 | 5.802 | 5.899 | 3,741 | +0.05(+0.84%) |
Jan 22, 2015 | 5.900 | 5.900 | 5.850 | 5.850 | 3,966 | -0.00(-0.03%) |
Jan 21, 2015 | 5.900 | 5.900 | 5.800 | 5.852 | 2,996 | -0.04(-0.64%) |
Jan 20, 2015 | 5.810 | 5.890 | 5.800 | 5.890 | 6,245 | +0.09(+1.55%) |
Jan 16, 2015 | 5.700 | 5.800 | 5.700 | 5.800 | 9,437 | +0.09(+1.58%) |
Jan 15, 2015 | 5.710 | 5.800 | 5.700 | 5.710 | 9,712 | -0.02(-0.35%) |
Jan 14, 2015 | 5.731 | 5.778 | 5.730 | 5.730 | 12,303 | -0.02(-0.35%) |
Jan 13, 2015 | 5.850 | 5.850 | 5.740 | 5.750 | 6,819 | -0.08(-1.30%) |
Jan 12, 2015 | 5.820 | 5.832 | 5.780 | 5.825 | 1,519 | +0.00(+0.01%) |
Jan 09, 2015 | 5.850 | 5.850 | 5.825 | 5.825 | 1,072 | -0.03(-0.43%) |
Jan 08, 2015 | 5.760 | 5.850 | 5.760 | 5.850 | 9,051 | +0.09(+1.56%) |
Jan 07, 2015 | 5.840 | 5.849 | 5.680 | 5.760 | 4,763 | -0.09(-1.54%) |
Jan 06, 2015 | 5.770 | 5.862 | 5.750 | 5.850 | 1,841 | -0.04(-0.68%) |
Jan 05, 2015 | 5.880 | 5.900 | 5.650 | 5.890 | 2,628 | -0.03(-0.51%) |
Jan 02, 2015 | 5.500 | 5.920 | 5.500 | 5.920 | 977 | +0.12(+2.07%) |
Dec 31, 2014 | 5.740 | 5.800 | 5.800 | 5.800 | 1,300 | +0.06(+1.12%) |
Dec 30, 2014 | 5.730 | 5.800 | 5.730 | 5.736 | 1,013 | +0.08(+1.34%) |
Dec 29, 2014 | 5.700 | 5.870 | 5.660 | 5.660 | 4,556 | -0.07(-1.22%) |
Dec 26, 2014 | 5.880 | 5.880 | 5.730 | 5.730 | 2,062 | +0.00(+0.00%) |
Dec 24, 2014 | 5.790 | 5.730 | 5.730 | 5.730 | 8,000 | +0.00(+0.04%) |
Dec 23, 2014 | 5.940 | 5.940 | 5.728 | 5.728 | 1,611 | -0.12(-2.09%) |
Dec 22, 2014 | 5.910 | 5.910 | 5.760 | 5.850 | 6,014 | -0.00(-0.00%) |
Dec 19, 2014 | 5.910 | 5.910 | 5.850 | 5.850 | 862 | -0.06(-1.01%) |
Dec 18, 2014 | 5.910 | 5.910 | 5.706 | 5.910 | 690 | +0.09(+1.55%) |
Dec 17, 2014 | 5.950 | 5.950 | 5.820 | 5.820 | 3,240 | +0.10(+1.66%) |
Dec 16, 2014 | 5.700 | 5.740 | 5.700 | 5.725 | 3,851 | -0.16(-2.64%) |
Dec 15, 2014 | 5.850 | 5.880 | 5.850 | 5.880 | 1,653 | +0.08(+1.38%) |
Dec 12, 2014 | 5.800 | 5.800 | 5.500 | 5.800 | 2,360 | +0.18(+3.20%) |
Dec 11, 2014 | 5.830 | 5.850 | 5.620 | 5.620 | 3,794 | -0.21(-3.60%) |
Dec 10, 2014 | 5.840 | 5.870 | 5.630 | 5.830 | 13,876 | +0.03(+0.52%) |
Dec 09, 2014 | 5.850 | 5.920 | 5.620 | 5.800 | 6,809 | -0.01(-0.17%) |
Dec 08, 2014 | 5.918 | 5.918 | 5.810 | 5.810 | 1,556 | +0.00(+0.00%) |
Dec 05, 2014 | 5.800 | 5.810 | 5.800 | 5.810 | 1,468 | +0.02(+0.34%) |
Dec 04, 2014 | 5.820 | 5.835 | 5.752 | 5.790 | 1,862 | -0.15(-2.52%) |
Dec 03, 2014 | 5.820 | 5.950 | 5.820 | 5.940 | 1,704 | +0.19(+3.30%) |
Dec 02, 2014 | 5.764 | 5.800 | 5.750 | 5.750 | 5,131 | +0.02(+0.35%) |
Dec 01, 2014 | 5.760 | 5.950 | 5.650 | 5.730 | 3,238 | -0.03(-0.52%) |
Nov 28, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 311 | -0.19(-3.19%) |
Nov 26, 2014 | 5.810 | 5.950 | 5.950 | 5.950 | 2,000 | +0.09(+1.53%) |
Nov 25, 2014 | 5.890 | 5.890 | 5.860 | 5.860 | 2,518 | -0.03(-0.51%) |
Nov 24, 2014 | 5.799 | 5.950 | 5.799 | 5.890 | 7,034 | +0.16(+2.79%) |
Nov 21, 2014 | 5.800 | 5.801 | 5.670 | 5.730 | 4,411 | -0.09(-1.55%) |
Nov 20, 2014 | 5.550 | 5.820 | 5.540 | 5.820 | 1,518 | +0.07(+1.22%) |
Nov 19, 2014 | 5.740 | 5.750 | 5.680 | 5.750 | 2,583 | -0.07(-1.19%) |
Nov 18, 2014 | 5.700 | 5.820 | 5.630 | 5.819 | 8,605 | +0.05(+0.85%) |
Nov 17, 2014 | 5.860 | 5.860 | 5.683 | 5.770 | 1,813 | +0.02(+0.28%) |
Nov 14, 2014 | 5.480 | 5.789 | 5.480 | 5.754 | 21,510 | +0.32(+5.89%) |
Nov 13, 2014 | 5.400 | 5.490 | 5.399 | 5.434 | 5,628 | +0.05(+1.00%) |
Nov 12, 2014 | 5.520 | 5.520 | 5.370 | 5.380 | 1,541 | -0.14(-2.54%) |
Nov 11, 2014 | 5.510 | 5.520 | 5.450 | 5.520 | 608 | +0.00(+0.00%) |
Nov 10, 2014 | 5.450 | 5.520 | 5.450 | 5.520 | 546 | -0.06(-1.15%) |
Nov 07, 2014 | 5.560 | 5.620 | 5.500 | 5.584 | 3,252 | +0.04(+0.64%) |
Nov 06, 2014 | 5.480 | 5.548 | 5.480 | 5.548 | 1,213 | +0.14(+2.56%) |
Nov 05, 2014 | 5.410 | 5.470 | 5.330 | 5.410 | 1,812 | +0.02(+0.37%) |
Nov 04, 2014 | 5.410 | 5.410 | 5.373 | 5.390 | 825 | -0.08(-1.54%) |