Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.945 | 5.008 | 5.008 | 5.008 | 4,055,819 | +0.02(+0.32%) |
Dec 30, 2014 | 5.200 | 5.208 | 4.921 | 4.993 | 5,120,215 | -0.17(-3.24%) |
Dec 29, 2014 | 5.168 | 5.239 | 5.136 | 5.160 | 3,499,855 | +0.04(+0.78%) |
Dec 26, 2014 | 5.208 | 5.271 | 5.104 | 5.120 | 2,037,805 | +0.07(+1.42%) |
Dec 24, 2014 | 5.001 | 5.048 | 5.048 | 5.048 | 1,216,431 | +0.04(+0.79%) |
Dec 23, 2014 | 5.088 | 5.096 | 4.973 | 5.008 | 3,757,787 | -0.02(-0.32%) |
Dec 22, 2014 | 5.168 | 5.168 | 5.008 | 5.024 | 4,220,368 | -0.09(-1.71%) |
Dec 19, 2014 | 5.184 | 5.192 | 5.016 | 5.112 | 8,020,920 | +0.10(+2.07%) |
Dec 18, 2014 | 4.921 | 5.120 | 4.921 | 5.008 | 4,820,896 | +0.21(+4.31%) |
Dec 17, 2014 | 4.706 | 4.961 | 4.690 | 4.801 | 5,208,749 | +0.14(+2.90%) |
Dec 16, 2014 | 4.778 | 4.793 | 4.579 | 4.666 | 4,427,033 | -0.31(-6.24%) |
Dec 15, 2014 | 5.223 | 5.223 | 4.825 | 4.977 | 4,780,720 | -0.23(-4.43%) |
Dec 12, 2014 | 5.231 | 5.239 | 5.104 | 5.208 | 2,803,692 | -0.02(-0.46%) |
Dec 11, 2014 | 5.271 | 5.343 | 5.216 | 5.231 | 1,673,702 | -0.11(-2.09%) |
Dec 10, 2014 | 5.478 | 5.478 | 5.343 | 5.343 | 1,961,169 | -0.20(-3.59%) |
Dec 09, 2014 | 5.375 | 5.574 | 5.335 | 5.542 | 3,716,628 | +0.22(+4.19%) |
Dec 08, 2014 | 5.550 | 5.566 | 5.295 | 5.319 | 2,759,355 | -0.22(-4.02%) |
Dec 05, 2014 | 5.518 | 5.610 | 5.502 | 5.542 | 2,265,937 | -0.02(-0.29%) |
Dec 04, 2014 | 5.669 | 5.709 | 5.542 | 5.558 | 1,174,626 | -0.23(-3.99%) |
Dec 03, 2014 | 5.757 | 5.868 | 5.757 | 5.789 | 3,386,396 | +0.14(+2.39%) |
Dec 02, 2014 | 5.598 | 5.765 | 5.590 | 5.653 | 2,783,034 | +0.06(+1.00%) |
Dec 01, 2014 | 5.789 | 5.789 | 5.502 | 5.598 | 3,364,447 | -0.29(-5.00%) |
Nov 28, 2014 | 6.123 | 6.123 | 5.868 | 5.892 | 1,684,201 | -0.28(-4.52%) |
Nov 26, 2014 | 6.187 | 6.171 | 6.171 | 6.171 | 2,610,568 | +0.12(+1.97%) |
Nov 25, 2014 | 6.346 | 6.346 | 6.020 | 6.052 | 3,524,589 | -0.16(-2.56%) |
Nov 24, 2014 | 6.434 | 6.442 | 6.123 | 6.211 | 4,366,283 | -0.25(-3.94%) |
Nov 21, 2014 | 6.521 | 6.553 | 6.370 | 6.466 | 6,885,151 | +0.25(+3.97%) |
Nov 20, 2014 | 6.251 | 6.354 | 6.115 | 6.219 | 3,795,252 | +0.01(+0.13%) |
Nov 19, 2014 | 6.227 | 6.275 | 6.115 | 6.211 | 2,231,343 | +0.10(+1.69%) |
Nov 18, 2014 | 5.892 | 6.171 | 5.888 | 6.107 | 2,773,627 | +0.27(+4.64%) |
Nov 17, 2014 | 5.900 | 5.908 | 5.757 | 5.837 | 3,036,461 | -0.05(-0.81%) |
Nov 14, 2014 | 5.741 | 5.924 | 5.653 | 5.884 | 2,595,951 | +0.10(+1.79%) |
Nov 13, 2014 | 6.028 | 6.091 | 5.685 | 5.781 | 2,591,832 | -0.30(-4.97%) |
Nov 12, 2014 | 6.036 | 6.155 | 6.012 | 6.083 | 1,961,051 | +0.12(+2.00%) |
Nov 11, 2014 | 5.940 | 5.988 | 5.916 | 5.964 | 1,853,513 | -0.05(-0.79%) |
Nov 10, 2014 | 6.179 | 6.196 | 5.988 | 6.012 | 2,220,785 | -0.06(-1.05%) |
Nov 07, 2014 | 6.004 | 6.115 | 5.964 | 6.075 | 1,947,528 | +0.10(+1.60%) |
Nov 06, 2014 | 6.099 | 6.147 | 5.972 | 5.980 | 1,965,474 | -0.21(-3.35%) |
Nov 05, 2014 | 6.171 | 6.231 | 6.107 | 6.187 | 2,446,695 | +0.00(+0.00%) |
Nov 04, 2014 | 6.020 | 6.263 | 5.968 | 6.187 | 2,283,833 | +0.16(+2.64%) |
Nov 03, 2014 | 6.123 | 6.163 | 6.012 | 6.028 | 2,418,701 | -0.15(-2.45%) |
Oct 31, 2014 | 6.060 | 6.219 | 6.036 | 6.179 | 3,881,958 | -0.08(-1.27%) |
Oct 30, 2014 | 6.275 | 6.275 | 6.075 | 6.259 | 3,266,299 | +0.18(+3.01%) |
Oct 29, 2014 | 6.060 | 6.154 | 5.988 | 6.075 | 4,930,679 | +0.11(+1.87%) |
Oct 28, 2014 | 5.837 | 6.004 | 5.821 | 5.964 | 9,663,078 | +0.39(+7.00%) |
Oct 27, 2014 | 5.431 | 5.646 | 5.876 | 5.574 | 6,229,556 | -0.30(-5.15%) |
Oct 24, 2014 | 5.876 | 6.052 | 5.837 | 5.876 | 5,836,994 | +0.12(+2.07%) |
Oct 23, 2014 | 6.020 | 6.060 | 5.733 | 5.757 | 5,410,235 | -0.44(-7.07%) |
Oct 22, 2014 | 6.267 | 6.386 | 6.163 | 6.195 | 3,958,467 | -0.02(-0.26%) |
Oct 21, 2014 | 6.004 | 6.314 | 5.996 | 6.211 | 5,491,477 | -0.13(-2.01%) |
Oct 20, 2014 | 6.378 | 6.394 | 6.275 | 6.338 | 3,064,134 | -0.09(-1.36%) |
Oct 17, 2014 | 6.370 | 6.498 | 6.259 | 6.426 | 5,144,494 | +0.24(+3.86%) |
Oct 16, 2014 | 6.203 | 6.410 | 6.179 | 6.187 | 6,260,275 | -0.26(-4.07%) |
Oct 15, 2014 | 6.545 | 6.553 | 6.290 | 6.450 | 4,890,620 | -0.32(-4.71%) |
Oct 14, 2014 | 6.768 | 6.959 | 6.713 | 6.768 | 3,884,853 | -0.02(-0.35%) |
Oct 13, 2014 | 6.601 | 6.880 | 6.601 | 6.792 | 3,517,973 | +0.24(+3.65%) |
Oct 10, 2014 | 6.649 | 6.657 | 6.505 | 6.553 | 3,853,587 | -0.10(-1.44%) |
Oct 09, 2014 | 6.880 | 6.912 | 6.633 | 6.649 | 3,742,799 | -0.17(-2.45%) |
Oct 08, 2014 | 6.768 | 6.824 | 6.470 | 6.816 | 5,669,179 | +0.18(+2.76%) |
Oct 07, 2014 | 6.792 | 6.792 | 6.609 | 6.633 | 3,065,025 | +0.01(+0.12%) |
Oct 06, 2014 | 6.840 | 6.840 | 6.529 | 6.625 | 4,400,139 | +0.29(+4.52%) |
Oct 03, 2014 | 6.187 | 6.346 | 6.115 | 6.338 | 3,518,009 | +0.14(+2.18%) |
Oct 02, 2014 | 6.267 | 6.304 | 6.143 | 6.203 | 3,848,812 | -0.10(-1.52%) |