Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.027 | 5.027 | 5.027 | 4.977 | 66,659 | -0.09(-1.69%) |
Jan 29, 2015 | 5.020 | 5.063 | 4.899 | 5.063 | 56,705 | +0.06(+1.29%) |
Jan 28, 2015 | 5.170 | 5.170 | 4.999 | 4.999 | 15,851 | -0.17(-3.31%) |
Jan 27, 2015 | 5.227 | 5.248 | 5.170 | 5.170 | 14,302 | -0.02(-0.41%) |
Jan 26, 2015 | 5.191 | 5.234 | 5.095 | 5.191 | 42,076 | -0.06(-1.09%) |
Jan 23, 2015 | 5.156 | 5.363 | 5.156 | 5.248 | 53,691 | +0.04(+0.68%) |
Jan 22, 2015 | 5.134 | 5.263 | 5.034 | 5.213 | 137,656 | +0.08(+1.53%) |
Jan 21, 2015 | 5.291 | 5.341 | 5.106 | 5.134 | 19,132 | -0.14(-2.57%) |
Jan 20, 2015 | 5.384 | 5.420 | 5.256 | 5.270 | 26,760 | -0.19(-3.53%) |
Jan 16, 2015 | 5.241 | 5.484 | 5.227 | 5.463 | 38,738 | +0.20(+3.80%) |
Jan 15, 2015 | 5.356 | 5.406 | 5.191 | 5.263 | 22,978 | -0.15(-2.77%) |
Jan 14, 2015 | 5.491 | 5.491 | 5.413 | 5.413 | 9,823 | -0.12(-2.19%) |
Jan 13, 2015 | 5.605 | 5.641 | 5.520 | 5.534 | 73,456 | -0.01(-0.26%) |
Jan 12, 2015 | 5.563 | 5.620 | 5.541 | 5.548 | 46,164 | -0.01(-0.13%) |
Jan 09, 2015 | 5.605 | 5.639 | 5.506 | 5.555 | 77,384 | -0.01(-0.26%) |
Jan 08, 2015 | 5.534 | 5.691 | 5.534 | 5.570 | 32,541 | +0.10(+1.83%) |
Jan 07, 2015 | 5.377 | 5.537 | 5.377 | 5.470 | 25,003 | +0.14(+2.68%) |
Jan 06, 2015 | 5.391 | 5.391 | 5.098 | 5.327 | 40,959 | -0.04(-0.67%) |
Jan 05, 2015 | 5.563 | 5.563 | 5.348 | 5.363 | 41,411 | -0.20(-3.59%) |
Jan 02, 2015 | 5.591 | 5.591 | 5.463 | 5.563 | 11,302 | -0.02(-0.38%) |
Dec 31, 2014 | 5.598 | 5.584 | 5.584 | 5.584 | 36,270 | -0.01(-0.26%) |
Dec 30, 2014 | 5.598 | 5.663 | 5.560 | 5.598 | 58,757 | -0.02(-0.38%) |
Dec 29, 2014 | 5.620 | 5.710 | 5.555 | 5.620 | 92,841 | +0.00(+0.00%) |
Dec 26, 2014 | 5.563 | 5.641 | 5.563 | 5.620 | 11,804 | +0.10(+1.81%) |
Dec 24, 2014 | 5.605 | 5.520 | 5.520 | 5.520 | 10,503 | -0.04(-0.77%) |
Dec 23, 2014 | 5.698 | 5.713 | 5.506 | 5.563 | 33,957 | -0.09(-1.64%) |
Dec 22, 2014 | 5.627 | 5.684 | 5.627 | 5.655 | 35,724 | +0.04(+0.76%) |
Dec 19, 2014 | 5.684 | 5.684 | 5.498 | 5.613 | 191,047 | -0.01(-0.13%) |
Dec 18, 2014 | 5.641 | 5.698 | 5.584 | 5.620 | 41,644 | +0.01(+0.25%) |
Dec 17, 2014 | 5.434 | 5.677 | 5.434 | 5.605 | 47,243 | +0.13(+2.35%) |
Dec 16, 2014 | 5.327 | 5.570 | 5.313 | 5.477 | 34,111 | +0.18(+3.37%) |
Dec 15, 2014 | 5.527 | 5.573 | 5.291 | 5.298 | 39,953 | -0.23(-4.13%) |
Dec 12, 2014 | 5.441 | 5.670 | 5.441 | 5.527 | 30,940 | -0.01(-0.13%) |
Dec 11, 2014 | 5.506 | 5.677 | 5.470 | 5.534 | 36,599 | +0.06(+1.11%) |
Dec 10, 2014 | 5.601 | 5.611 | 5.438 | 5.473 | 83,940 | -0.12(-2.15%) |
Dec 09, 2014 | 5.473 | 5.665 | 5.388 | 5.594 | 35,101 | +0.11(+1.94%) |
Dec 08, 2014 | 5.546 | 5.580 | 5.480 | 5.488 | 28,858 | -0.09(-1.65%) |
Dec 05, 2014 | 5.565 | 5.665 | 5.516 | 5.580 | 37,918 | +0.01(+0.25%) |
Dec 04, 2014 | 5.495 | 5.665 | 5.452 | 5.565 | 25,681 | -0.01(-0.13%) |
Dec 03, 2014 | 5.636 | 5.665 | 5.495 | 5.572 | 36,218 | -0.03(-0.51%) |
Dec 02, 2014 | 5.381 | 5.622 | 5.381 | 5.601 | 37,727 | +0.19(+3.53%) |
Dec 01, 2014 | 5.523 | 5.523 | 5.410 | 5.410 | 20,577 | -0.16(-2.80%) |
Nov 28, 2014 | 5.636 | 5.665 | 5.530 | 5.565 | 15,748 | -0.09(-1.63%) |
Nov 26, 2014 | 5.714 | 5.657 | 5.657 | 5.657 | 53,525 | -0.01(-0.12%) |
Nov 25, 2014 | 5.629 | 5.686 | 5.615 | 5.665 | 31,006 | +0.00(+0.00%) |
Nov 24, 2014 | 5.452 | 5.707 | 5.452 | 5.665 | 53,894 | +0.18(+3.23%) |
Nov 21, 2014 | 5.771 | 5.771 | 5.410 | 5.488 | 60,313 | -0.18(-3.25%) |
Nov 20, 2014 | 5.572 | 5.707 | 5.530 | 5.672 | 51,486 | +0.11(+1.91%) |
Nov 19, 2014 | 5.650 | 5.693 | 5.488 | 5.565 | 127,641 | -0.10(-1.75%) |
Nov 18, 2014 | 5.657 | 5.750 | 5.509 | 5.665 | 169,436 | +0.05(+0.88%) |
Nov 17, 2014 | 5.792 | 5.792 | 5.565 | 5.615 | 47,799 | -0.13(-2.22%) |
Nov 14, 2014 | 5.827 | 5.859 | 5.742 | 5.742 | 23,677 | -0.06(-0.98%) |
Nov 13, 2014 | 5.657 | 5.820 | 5.565 | 5.799 | 36,317 | +0.12(+2.12%) |
Nov 12, 2014 | 5.509 | 5.693 | 5.459 | 5.679 | 190,043 | +0.10(+1.78%) |
Nov 11, 2014 | 5.558 | 5.665 | 5.360 | 5.580 | 60,354 | -0.08(-1.38%) |
Nov 10, 2014 | 7.789 | 7.789 | 5.551 | 5.657 | 60,320 | -0.08(-1.36%) |
Nov 07, 2014 | 5.693 | 5.750 | 5.665 | 5.735 | 29,557 | +0.07(+1.25%) |
Nov 06, 2014 | 5.509 | 5.735 | 5.509 | 5.665 | 73,487 | +0.01(+0.13%) |
Nov 05, 2014 | 5.629 | 5.700 | 5.374 | 5.657 | 22,165 | +0.16(+2.83%) |
Nov 04, 2014 | 5.303 | 5.611 | 5.240 | 5.502 | 58,444 | +0.14(+2.64%) |