Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.444 | 5.581 | 5.430 | 5.536 | 1,190,668 | +0.07(+1.35%) |
Jan 29, 2015 | 5.352 | 5.466 | 5.345 | 5.463 | 488,075 | +0.12(+2.21%) |
Jan 28, 2015 | 5.455 | 5.477 | 5.330 | 5.345 | 472,722 | -0.09(-1.70%) |
Jan 27, 2015 | 5.441 | 5.455 | 5.400 | 5.437 | 450,804 | -0.06(-1.07%) |
Jan 26, 2015 | 5.551 | 5.562 | 5.466 | 5.496 | 635,738 | -0.06(-1.00%) |
Jan 23, 2015 | 5.570 | 5.592 | 5.477 | 5.551 | 968,657 | -0.03(-0.53%) |
Jan 22, 2015 | 5.289 | 5.603 | 5.271 | 5.581 | 1,266,997 | +0.32(+6.10%) |
Jan 21, 2015 | 5.153 | 5.267 | 5.142 | 5.260 | 799,977 | +0.11(+2.15%) |
Jan 20, 2015 | 5.216 | 5.223 | 5.124 | 5.149 | 892,493 | -0.06(-1.06%) |
Jan 16, 2015 | 5.164 | 5.240 | 5.105 | 5.205 | 1,049,530 | +0.00(+0.00%) |
Jan 15, 2015 | 5.271 | 5.297 | 5.201 | 5.205 | 672,737 | -0.08(-1.47%) |
Jan 14, 2015 | 5.242 | 5.330 | 5.222 | 5.282 | 656,511 | -0.02(-0.35%) |
Jan 13, 2015 | 5.455 | 5.477 | 5.212 | 5.301 | 1,048,409 | -0.12(-2.18%) |
Jan 12, 2015 | 5.400 | 5.444 | 5.315 | 5.418 | 676,226 | +0.04(+0.82%) |
Jan 09, 2015 | 5.356 | 5.396 | 5.326 | 5.374 | 882,466 | +0.04(+0.69%) |
Jan 08, 2015 | 5.455 | 5.471 | 5.319 | 5.337 | 1,120,202 | -0.04(-0.82%) |
Jan 07, 2015 | 5.400 | 5.441 | 5.334 | 5.382 | 929,552 | +0.03(+0.48%) |
Jan 06, 2015 | 5.518 | 5.518 | 5.348 | 5.356 | 790,552 | -0.14(-2.48%) |
Jan 05, 2015 | 5.559 | 5.584 | 5.463 | 5.492 | 822,985 | -0.08(-1.45%) |
Jan 02, 2015 | 5.477 | 5.599 | 5.475 | 5.573 | 832,391 | +0.09(+1.61%) |
Dec 31, 2014 | 5.566 | 5.485 | 5.485 | 5.485 | 1,498,902 | -0.07(-1.26%) |
Dec 30, 2014 | 5.489 | 5.562 | 5.468 | 5.555 | 803,349 | +0.02(+0.40%) |
Dec 29, 2014 | 5.555 | 5.618 | 5.514 | 5.533 | 478,644 | -0.04(-0.73%) |
Dec 26, 2014 | 5.603 | 5.618 | 5.566 | 5.573 | 398,160 | -0.00(-0.07%) |
Dec 24, 2014 | 5.448 | 5.577 | 5.577 | 5.577 | 534,178 | +0.14(+2.65%) |
Dec 23, 2014 | 5.455 | 5.481 | 5.415 | 5.433 | 790,101 | -0.01(-0.20%) |
Dec 22, 2014 | 5.448 | 5.455 | 5.418 | 5.444 | 561,075 | -0.01(-0.14%) |
Dec 19, 2014 | 5.466 | 5.511 | 5.404 | 5.452 | 1,094,809 | -0.00(-0.07%) |
Dec 18, 2014 | 5.371 | 5.529 | 5.359 | 5.455 | 1,473,921 | +0.15(+2.85%) |
Dec 17, 2014 | 5.194 | 5.339 | 5.179 | 5.304 | 785,413 | +0.10(+1.98%) |
Dec 16, 2014 | 5.326 | 5.345 | 5.194 | 5.201 | 1,049,538 | -0.15(-2.76%) |
Dec 15, 2014 | 5.717 | 5.717 | 5.345 | 5.348 | 863,346 | +0.03(+0.48%) |
Dec 12, 2014 | 5.448 | 5.473 | 5.319 | 5.323 | 835,804 | -0.15(-2.83%) |
Dec 11, 2014 | 5.500 | 5.566 | 5.463 | 5.477 | 533,937 | -0.01(-0.13%) |
Dec 10, 2014 | 5.544 | 5.562 | 5.474 | 5.485 | 568,712 | -0.06(-1.06%) |
Dec 09, 2014 | 5.547 | 5.562 | 5.474 | 5.544 | 1,115,093 | -0.02(-0.33%) |
Dec 08, 2014 | 5.706 | 5.713 | 5.547 | 5.562 | 756,439 | -0.14(-2.46%) |
Dec 05, 2014 | 5.732 | 5.754 | 5.688 | 5.702 | 507,613 | -0.02(-0.39%) |
Dec 04, 2014 | 5.595 | 5.734 | 5.533 | 5.724 | 942,325 | +0.15(+2.71%) |
Dec 03, 2014 | 5.688 | 5.732 | 5.581 | 5.573 | 1,431,336 | -0.10(-1.82%) |
Dec 02, 2014 | 5.632 | 5.724 | 5.614 | 5.676 | 928,236 | +0.03(+0.59%) |
Dec 01, 2014 | 5.783 | 5.783 | 5.614 | 5.643 | 784,771 | -0.16(-2.73%) |
Nov 28, 2014 | 5.794 | 5.813 | 5.750 | 5.802 | 420,612 | +0.01(+0.13%) |
Nov 26, 2014 | 5.765 | 5.794 | 5.794 | 5.794 | 393,105 | +0.03(+0.58%) |
Nov 25, 2014 | 5.717 | 5.802 | 5.713 | 5.761 | 694,674 | +0.03(+0.45%) |
Nov 24, 2014 | 5.735 | 5.791 | 5.713 | 5.735 | 762,340 | +0.01(+0.13%) |
Nov 21, 2014 | 5.710 | 5.802 | 5.705 | 5.728 | 540,722 | -0.03(-0.51%) |
Nov 20, 2014 | 5.750 | 5.771 | 5.717 | 5.758 | 458,178 | +0.00(+0.00%) |
Nov 19, 2014 | 5.769 | 5.802 | 5.713 | 5.758 | 613,082 | -0.01(-0.19%) |
Nov 18, 2014 | 5.750 | 5.787 | 5.717 | 5.769 | 519,773 | +0.01(+0.26%) |
Nov 17, 2014 | 5.743 | 5.765 | 5.680 | 5.754 | 520,638 | +0.02(+0.32%) |
Nov 14, 2014 | 5.732 | 5.763 | 5.680 | 5.735 | 758,333 | +0.01(+0.26%) |
Nov 13, 2014 | 5.772 | 5.772 | 5.621 | 5.721 | 1,281,077 | -0.05(-0.89%) |
Nov 12, 2014 | 5.808 | 5.808 | 5.751 | 5.772 | 763,730 | -0.05(-0.81%) |
Nov 11, 2014 | 5.834 | 5.848 | 5.790 | 5.819 | 805,717 | +0.00(+0.00%) |
Nov 10, 2014 | 5.841 | 5.848 | 5.772 | 5.819 | 745,172 | -0.01(-0.19%) |
Nov 07, 2014 | 5.711 | 5.855 | 5.671 | 5.830 | 937,410 | +0.08(+1.45%) |
Nov 06, 2014 | 5.747 | 5.772 | 5.682 | 5.747 | 1,164,881 | +0.01(+0.19%) |
Nov 05, 2014 | 5.740 | 5.747 | 5.621 | 5.736 | 802,862 | +0.03(+0.44%) |
Nov 04, 2014 | 5.696 | 5.722 | 5.584 | 5.711 | 918,065 | +0.01(+0.25%) |