Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.436 | 5.379 | 5.379 | 5.379 | 150,168 | -0.08(-1.49%) |
Dec 30, 2014 | 5.452 | 5.485 | 5.432 | 5.460 | 83,010 | -0.04(-0.74%) |
Dec 29, 2014 | 5.521 | 5.554 | 5.497 | 5.501 | 82,681 | -0.04(-0.66%) |
Dec 26, 2014 | 5.497 | 5.546 | 5.477 | 5.538 | 61,939 | +0.03(+0.51%) |
Dec 24, 2014 | 5.566 | 5.509 | 5.509 | 5.509 | 33,670 | -0.04(-0.73%) |
Dec 23, 2014 | 5.554 | 5.554 | 5.465 | 5.550 | 53,752 | -0.00(-0.07%) |
Dec 22, 2014 | 5.437 | 5.554 | 5.437 | 5.554 | 94,697 | +0.10(+1.85%) |
Dec 19, 2014 | 5.360 | 5.453 | 5.360 | 5.453 | 85,865 | +0.11(+2.12%) |
Dec 18, 2014 | 5.299 | 5.368 | 5.231 | 5.340 | 56,443 | +0.11(+2.13%) |
Dec 17, 2014 | 5.174 | 5.235 | 5.174 | 5.229 | 56,047 | +0.07(+1.37%) |
Dec 16, 2014 | 5.311 | 5.311 | 5.146 | 5.158 | 258,144 | -0.17(-3.18%) |
Dec 15, 2014 | 5.388 | 5.416 | 5.271 | 5.328 | 79,438 | -0.04(-0.83%) |
Dec 12, 2014 | 5.453 | 5.453 | 5.356 | 5.372 | 61,947 | -0.11(-2.06%) |
Dec 11, 2014 | 5.481 | 5.521 | 5.469 | 5.485 | 68,916 | +0.04(+0.67%) |
Dec 10, 2014 | 5.473 | 5.481 | 5.437 | 5.449 | 86,244 | -0.02(-0.29%) |
Dec 09, 2014 | 5.469 | 5.481 | 5.441 | 5.465 | 66,225 | -0.11(-1.96%) |
Dec 08, 2014 | 5.590 | 5.590 | 5.493 | 5.574 | 41,145 | -0.01(-0.22%) |
Dec 05, 2014 | 5.610 | 5.614 | 5.579 | 5.586 | 51,861 | +0.01(+0.21%) |
Dec 04, 2014 | 5.618 | 5.637 | 5.575 | 5.575 | 42,734 | -0.07(-1.20%) |
Dec 03, 2014 | 5.602 | 5.654 | 5.602 | 5.642 | 39,452 | +0.01(+0.21%) |
Dec 02, 2014 | 5.626 | 5.642 | 5.563 | 5.630 | 58,766 | +0.01(+0.21%) |
Dec 01, 2014 | 5.698 | 5.698 | 5.594 | 5.618 | 63,582 | -0.09(-1.61%) |
Nov 28, 2014 | 5.730 | 5.730 | 5.638 | 5.710 | 13,722 | -0.02(-0.35%) |
Nov 26, 2014 | 5.686 | 5.730 | 5.730 | 5.730 | 88,775 | +0.07(+1.20%) |
Nov 25, 2014 | 5.678 | 5.682 | 5.638 | 5.662 | 110,815 | +0.02(+0.36%) |
Nov 24, 2014 | 5.610 | 5.650 | 5.606 | 5.642 | 39,298 | +0.03(+0.57%) |
Nov 21, 2014 | 5.626 | 5.626 | 5.566 | 5.610 | 49,395 | +0.04(+0.79%) |
Nov 20, 2014 | 5.574 | 5.586 | 5.546 | 5.566 | 49,744 | +0.00(+0.00%) |
Nov 19, 2014 | 5.530 | 5.570 | 5.522 | 5.566 | 46,088 | +0.03(+0.58%) |
Nov 18, 2014 | 5.526 | 5.578 | 5.526 | 5.534 | 57,051 | +0.01(+0.15%) |
Nov 17, 2014 | 5.514 | 5.530 | 5.498 | 5.526 | 74,664 | +0.02(+0.29%) |
Nov 14, 2014 | 5.510 | 5.510 | 5.470 | 5.510 | 33,415 | +0.03(+0.51%) |
Nov 13, 2014 | 5.446 | 5.502 | 5.446 | 5.482 | 45,634 | +0.03(+0.64%) |
Nov 12, 2014 | 5.442 | 5.478 | 5.422 | 5.447 | 43,699 | -0.03(-0.64%) |
Nov 11, 2014 | 5.398 | 5.482 | 5.398 | 5.482 | 53,963 | +0.04(+0.81%) |
Nov 10, 2014 | 5.414 | 5.446 | 5.386 | 5.438 | 44,921 | +0.03(+0.59%) |
Nov 07, 2014 | 5.414 | 5.434 | 5.374 | 5.406 | 40,901 | -0.04(-0.81%) |
Nov 06, 2014 | 5.398 | 5.450 | 5.386 | 5.450 | 82,402 | +0.05(+0.89%) |
Nov 05, 2014 | 5.370 | 5.402 | 5.370 | 5.402 | 69,809 | +0.03(+0.59%) |
Nov 04, 2014 | 5.394 | 5.417 | 5.362 | 5.370 | 47,752 | -0.04(-0.74%) |
Nov 03, 2014 | 5.398 | 5.433 | 5.394 | 5.410 | 47,521 | -0.01(-0.22%) |
Oct 31, 2014 | 5.398 | 5.493 | 5.398 | 5.421 | 88,766 | +0.04(+0.81%) |
Oct 30, 2014 | 5.418 | 5.425 | 5.366 | 5.378 | 77,670 | -0.08(-1.53%) |
Oct 29, 2014 | 5.398 | 5.461 | 5.378 | 5.461 | 48,588 | +0.04(+0.81%) |
Oct 28, 2014 | 5.386 | 5.429 | 5.359 | 5.418 | 55,886 | +0.08(+1.57%) |
Oct 27, 2014 | 5.398 | 5.386 | 5.330 | 5.334 | 67,018 | -0.05(-0.96%) |
Oct 24, 2014 | 5.362 | 5.410 | 5.350 | 5.386 | 38,703 | +0.05(+0.99%) |
Oct 23, 2014 | 5.310 | 5.370 | 5.290 | 5.333 | 97,162 | +0.08(+1.61%) |
Oct 22, 2014 | 5.222 | 5.314 | 5.222 | 5.248 | 80,659 | +0.03(+0.50%) |
Oct 21, 2014 | 5.175 | 5.222 | 5.175 | 5.222 | 48,453 | +0.09(+1.71%) |
Oct 20, 2014 | 5.095 | 5.151 | 5.095 | 5.135 | 81,054 | +0.03(+0.62%) |
Oct 17, 2014 | 4.988 | 5.119 | 4.988 | 5.103 | 104,809 | +0.11(+2.15%) |
Oct 16, 2014 | 4.848 | 5.008 | 4.773 | 4.996 | 134,499 | +0.11(+2.28%) |
Oct 15, 2014 | 4.928 | 4.940 | 4.586 | 4.884 | 183,361 | -0.10(-2.00%) |
Oct 14, 2014 | 5.004 | 5.039 | 4.924 | 4.984 | 96,321 | +0.02(+0.40%) |
Oct 13, 2014 | 5.095 | 5.155 | 4.896 | 4.964 | 136,252 | -0.17(-3.33%) |
Oct 10, 2014 | 5.215 | 5.238 | 5.067 | 5.135 | 173,737 | -0.10(-1.98%) |
Oct 09, 2014 | 5.302 | 5.302 | 5.215 | 5.238 | 73,919 | -0.07(-1.35%) |
Oct 08, 2014 | 5.242 | 5.314 | 5.226 | 5.310 | 106,633 | +0.04(+0.68%) |
Oct 07, 2014 | 5.318 | 5.330 | 5.258 | 5.274 | 120,825 | -0.10(-1.78%) |
Oct 06, 2014 | 5.303 | 5.370 | 5.303 | 5.370 | 60,654 | +0.07(+1.27%) |
Oct 03, 2014 | 5.287 | 5.328 | 5.279 | 5.303 | 82,414 | -0.01(-0.22%) |
Oct 02, 2014 | 5.374 | 5.374 | 5.239 | 5.314 | 70,233 | -0.05(-0.96%) |