Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.115 | 5.046 | 5.046 | 5.046 | 78,896 | -0.09(-1.72%) |
Dec 30, 2014 | 5.183 | 5.272 | 5.134 | 5.134 | 39,981 | -0.10(-1.88%) |
Dec 29, 2014 | 5.164 | 5.311 | 5.164 | 5.233 | 68,705 | +0.07(+1.33%) |
Dec 26, 2014 | 5.105 | 5.252 | 5.105 | 5.164 | 33,333 | +0.04(+0.77%) |
Dec 24, 2014 | 5.105 | 5.124 | 5.124 | 5.124 | 16,775 | +0.06(+1.16%) |
Dec 23, 2014 | 5.115 | 5.164 | 5.065 | 5.065 | 51,130 | -0.11(-2.09%) |
Dec 22, 2014 | 5.164 | 5.351 | 5.115 | 5.174 | 53,776 | -0.04(-0.75%) |
Dec 19, 2014 | 5.242 | 5.301 | 5.159 | 5.213 | 40,289 | +0.00(+0.00%) |
Dec 18, 2014 | 5.085 | 5.223 | 5.037 | 5.213 | 49,572 | +0.12(+2.32%) |
Dec 17, 2014 | 4.967 | 5.242 | 4.967 | 5.095 | 82,905 | -0.08(-1.52%) |
Dec 16, 2014 | 5.134 | 5.272 | 5.129 | 5.174 | 34,761 | -0.02(-0.38%) |
Dec 15, 2014 | 5.272 | 5.292 | 5.115 | 5.193 | 38,769 | -0.11(-2.04%) |
Dec 12, 2014 | 5.233 | 5.316 | 5.233 | 5.301 | 13,450 | -0.02(-0.37%) |
Dec 11, 2014 | 5.292 | 5.360 | 5.223 | 5.321 | 23,180 | +0.07(+1.31%) |
Dec 10, 2014 | 5.164 | 5.326 | 5.008 | 5.252 | 37,864 | +0.08(+1.52%) |
Dec 09, 2014 | 5.124 | 5.390 | 4.426 | 5.174 | 100,244 | -0.10(-1.87%) |
Dec 08, 2014 | 5.321 | 5.537 | 5.213 | 5.272 | 43,630 | -0.11(-2.01%) |
Dec 05, 2014 | 5.478 | 5.543 | 5.282 | 5.380 | 33,919 | -0.09(-1.62%) |
Dec 04, 2014 | 5.311 | 5.498 | 5.311 | 5.469 | 27,028 | +0.14(+2.58%) |
Dec 03, 2014 | 5.301 | 5.400 | 5.292 | 5.331 | 31,866 | -0.01(-0.18%) |
Dec 02, 2014 | 5.252 | 5.390 | 5.214 | 5.341 | 22,165 | +0.08(+1.50%) |
Dec 01, 2014 | 5.508 | 5.744 | 5.213 | 5.262 | 82,781 | -0.34(-6.14%) |
Nov 28, 2014 | 5.577 | 5.754 | 5.431 | 5.606 | 19,930 | +0.00(+0.00%) |
Nov 26, 2014 | 5.606 | 5.606 | 5.606 | 5.606 | 32,432 | +0.03(+0.53%) |
Nov 25, 2014 | 5.547 | 5.596 | 5.488 | 5.577 | 32,078 | +0.06(+1.16%) |
Nov 24, 2014 | 5.429 | 5.547 | 5.370 | 5.513 | 42,864 | +0.14(+2.66%) |
Nov 21, 2014 | 5.429 | 5.449 | 5.321 | 5.370 | 23,695 | -0.04(-0.73%) |
Nov 20, 2014 | 5.439 | 5.459 | 5.370 | 5.410 | 13,727 | -0.03(-0.54%) |
Nov 19, 2014 | 5.469 | 5.478 | 5.380 | 5.439 | 16,374 | -0.01(-0.18%) |
Nov 18, 2014 | 5.446 | 5.478 | 5.400 | 5.449 | 31,263 | -0.01(-0.18%) |
Nov 17, 2014 | 5.449 | 5.469 | 5.410 | 5.459 | 18,041 | +0.03(+0.54%) |
Nov 14, 2014 | 5.311 | 5.488 | 5.292 | 5.429 | 32,473 | +0.09(+1.66%) |
Nov 13, 2014 | 5.370 | 5.606 | 5.301 | 5.341 | 41,862 | -0.05(-1.00%) |
Nov 12, 2014 | 5.469 | 5.520 | 5.360 | 5.395 | 59,088 | -0.09(-1.70%) |
Nov 11, 2014 | 5.528 | 5.636 | 5.449 | 5.488 | 47,111 | -0.04(-0.71%) |
Nov 10, 2014 | 5.596 | 5.637 | 5.518 | 5.528 | 15,368 | -0.06(-1.06%) |
Nov 07, 2014 | 5.616 | 5.685 | 5.567 | 5.587 | 29,480 | -0.06(-1.05%) |
Nov 06, 2014 | 5.685 | 5.685 | 5.626 | 5.646 | 11,190 | -0.04(-0.69%) |
Nov 05, 2014 | 5.685 | 5.744 | 5.656 | 5.685 | 14,811 | +0.00(+0.00%) |
Nov 04, 2014 | 5.616 | 5.685 | 5.542 | 5.685 | 9,017 | +0.05(+0.87%) |
Nov 03, 2014 | 5.547 | 5.685 | 5.547 | 5.636 | 21,512 | +0.01(+0.17%) |
Oct 31, 2014 | 5.656 | 5.675 | 5.567 | 5.626 | 15,347 | +0.01(+0.18%) |
Oct 30, 2014 | 5.587 | 5.616 | 5.529 | 5.616 | 16,517 | +0.04(+0.71%) |
Oct 29, 2014 | 5.488 | 5.606 | 5.488 | 5.577 | 15,898 | +0.09(+1.61%) |
Oct 28, 2014 | 5.459 | 5.600 | 5.459 | 5.488 | 11,131 | +0.05(+0.90%) |
Oct 27, 2014 | 5.469 | 5.488 | 5.429 | 5.439 | 6,303 | -0.05(-0.90%) |
Oct 24, 2014 | 5.656 | 5.656 | 5.459 | 5.488 | 26,508 | -0.13(-2.28%) |
Oct 23, 2014 | 5.636 | 5.636 | 5.577 | 5.616 | 35,501 | -0.02(-0.35%) |
Oct 22, 2014 | 5.646 | 5.744 | 5.547 | 5.636 | 22,977 | -0.01(-0.17%) |
Oct 21, 2014 | 5.547 | 5.724 | 5.547 | 5.646 | 14,486 | +0.09(+1.59%) |
Oct 20, 2014 | 5.606 | 5.724 | 5.508 | 5.557 | 32,532 | -0.06(-1.05%) |
Oct 17, 2014 | 5.882 | 5.901 | 5.508 | 5.616 | 62,215 | -0.19(-3.22%) |
Oct 16, 2014 | 5.351 | 5.656 | 5.311 | 5.803 | 163,214 | +0.44(+8.26%) |
Oct 15, 2014 | 5.223 | 5.469 | 5.183 | 5.360 | 56,802 | +0.08(+1.49%) |
Oct 14, 2014 | 5.508 | 5.508 | 5.242 | 5.282 | 53,962 | -0.11(-2.01%) |
Oct 13, 2014 | 5.341 | 5.459 | 5.272 | 5.390 | 36,503 | +0.08(+1.48%) |
Oct 10, 2014 | 5.360 | 5.616 | 5.262 | 5.311 | 69,251 | -0.11(-2.00%) |
Oct 09, 2014 | 5.577 | 5.754 | 5.331 | 5.419 | 132,763 | -0.15(-2.65%) |
Oct 08, 2014 | 5.301 | 5.616 | 5.203 | 5.567 | 46,223 | +0.09(+1.62%) |
Oct 07, 2014 | 5.665 | 5.764 | 5.410 | 5.478 | 82,557 | -0.20(-3.47%) |
Oct 06, 2014 | 5.508 | 5.900 | 5.508 | 5.675 | 202,440 | +0.22(+3.96%) |
Oct 03, 2014 | 5.626 | 5.626 | 5.341 | 5.459 | 59,322 | -0.09(-1.54%) |
Oct 02, 2014 | 5.183 | 5.596 | 5.174 | 5.544 | 95,671 | +0.36(+6.96%) |