Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.410 | 5.460 | 5.460 | 5.460 | 900 | -0.08(-1.44%) |
Dec 30, 2014 | 5.572 | 5.698 | 5.540 | 5.540 | 1,271 | -0.09(-1.60%) |
Dec 29, 2014 | 5.479 | 5.700 | 5.479 | 5.630 | 3,921 | +0.28(+5.23%) |
Dec 26, 2014 | 5.210 | 5.370 | 5.210 | 5.350 | 1,272 | +0.14(+2.69%) |
Dec 24, 2014 | 5.210 | 5.210 | 5.210 | 5.210 | 700 | -0.03(-0.57%) |
Dec 23, 2014 | 5.350 | 5.350 | 5.200 | 5.240 | 9,650 | -0.11(-2.06%) |
Dec 22, 2014 | 5.210 | 5.390 | 5.210 | 5.350 | 875 | -0.13(-2.37%) |
Dec 19, 2014 | 5.370 | 5.480 | 5.210 | 5.480 | 3,896 | -0.11(-1.97%) |
Dec 18, 2014 | 5.440 | 5.700 | 5.327 | 5.590 | 8,172 | +0.34(+6.48%) |
Dec 16, 2014 | 5.210 | 5.330 | 5.210 | 5.250 | 13 | +0.05(+0.96%) |
Dec 15, 2014 | 5.200 | 5.270 | 5.200 | 5.200 | 2,684 | +0.15(+2.97%) |
Dec 12, 2014 | 4.990 | 5.050 | 4.990 | 5.050 | 10,203 | +0.11(+2.30%) |
Dec 11, 2014 | 4.900 | 4.980 | 4.860 | 4.937 | 49,898 | -0.06(-1.27%) |
Dec 10, 2014 | 4.993 | 5.000 | 4.993 | 5.000 | 418 | +0.14(+2.88%) |
Dec 09, 2014 | 5.085 | 5.085 | 4.850 | 4.860 | 3,017 | -0.24(-4.71%) |
Dec 08, 2014 | 5.200 | 5.200 | 5.037 | 5.100 | 2,643 | -0.11(-2.11%) |
Dec 05, 2014 | 5.250 | 5.250 | 5.210 | 5.210 | 245 | -0.04(-0.76%) |
Dec 04, 2014 | 5.670 | 5.700 | 5.040 | 5.250 | 19,703 | -0.61(-10.41%) |
Dec 03, 2014 | 5.860 | 5.860 | 5.860 | 5.860 | 123 | -0.09(-1.51%) |
Dec 02, 2014 | 5.880 | 6.030 | 5.880 | 5.950 | 3,310 | -0.02(-0.34%) |
Dec 01, 2014 | 6.080 | 6.080 | 5.850 | 5.970 | 5,016 | -0.25(-4.02%) |
Nov 28, 2014 | 6.390 | 6.400 | 6.150 | 6.220 | 11,006 | +0.23(+3.84%) |
Nov 26, 2014 | 5.160 | 5.990 | 5.990 | 5.990 | 5,200 | +0.75(+14.31%) |
Nov 25, 2014 | 5.249 | 5.300 | 5.180 | 5.240 | 14,128 | -0.01(-0.19%) |
Nov 24, 2014 | 5.340 | 5.340 | 5.222 | 5.250 | 980 | -0.15(-2.78%) |
Nov 21, 2014 | 5.470 | 5.470 | 5.330 | 5.400 | 441 | -0.09(-1.64%) |
Nov 19, 2014 | 5.500 | 5.500 | 5.490 | 5.490 | 43 | -0.01(-0.18%) |
Nov 18, 2014 | 5.500 | 5.530 | 5.500 | 5.500 | 1,274 | -0.08(-1.43%) |
Nov 17, 2014 | 5.550 | 5.700 | 5.520 | 5.580 | 1,856 | -0.12(-2.11%) |
Nov 14, 2014 | 5.550 | 5.700 | 5.354 | 5.700 | 1,744 | +0.40(+7.55%) |
Nov 12, 2014 | 5.350 | 5.300 | 5.300 | 5.300 | 300 | -0.15(-2.75%) |
Nov 06, 2014 | 5.350 | 5.450 | 5.350 | 5.450 | 236 | +0.00(+0.00%) |
Nov 05, 2014 | 5.190 | 5.450 | 5.190 | 5.450 | 10,048 | +0.12(+2.25%) |
Nov 04, 2014 | 5.240 | 5.350 | 5.240 | 5.330 | 1,282 | +0.08(+1.62%) |
Nov 03, 2014 | 5.280 | 5.280 | 5.230 | 5.245 | 862 | -0.08(-1.59%) |
Oct 31, 2014 | 5.330 | 5.330 | 5.330 | 5.330 | 166 | +0.10(+1.91%) |
Oct 30, 2014 | 5.230 | 5.230 | 5.230 | 5.230 | 200 | +0.05(+0.97%) |
Oct 29, 2014 | 5.070 | 5.200 | 5.100 | 5.180 | 900 | +0.08(+1.57%) |
Oct 28, 2014 | 5.150 | 5.200 | 5.016 | 5.100 | 3,273 | +0.10(+2.00%) |
Oct 27, 2014 | 5.190 | 5.240 | 5.000 | 5.000 | 690 | -0.24(-4.58%) |
Oct 23, 2014 | 5.240 | 5.240 | 5.240 | 5.240 | 84 | -0.08(-1.54%) |
Oct 22, 2014 | 5.350 | 5.350 | 5.322 | 5.322 | 343 | -0.03(-0.52%) |
Oct 21, 2014 | 5.280 | 5.350 | 5.280 | 5.350 | 211 | +0.17(+3.36%) |
Oct 17, 2014 | 5.180 | 5.180 | 5.180 | 5.176 | 5 | -0.05(-1.03%) |
Oct 16, 2014 | 5.240 | 5.400 | 5.160 | 5.230 | 7,448 | -0.03(-0.49%) |
Oct 15, 2014 | 5.320 | 5.320 | 5.320 | 5.256 | 997 | -0.06(-1.20%) |
Oct 14, 2014 | 5.320 | 5.340 | 5.330 | 5.320 | 1,388 | -0.01(-0.19%) |
Oct 13, 2014 | 5.380 | 5.380 | 5.330 | 5.330 | 434 | -0.11(-2.02%) |
Oct 10, 2014 | 5.320 | 5.440 | 5.320 | 5.440 | 1,253 | +0.07(+1.30%) |
Oct 09, 2014 | 5.320 | 5.450 | 5.320 | 5.370 | 2,561 | +0.05(+0.94%) |
Oct 07, 2014 | 5.340 | 5.340 | 5.320 | 5.320 | 27 | -0.03(-0.55%) |
Oct 06, 2014 | 5.330 | 5.450 | 5.321 | 5.349 | 2,277 | -0.10(-1.85%) |
Oct 03, 2014 | 5.510 | 5.510 | 5.326 | 5.450 | 4,576 | -0.16(-2.85%) |
Oct 02, 2014 | 5.320 | 5.700 | 5.320 | 5.610 | 11,345 | +0.21(+3.89%) |