Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.040 | 6.040 | 6.040 | 0 | +0.15(+2.55%) | |
Dec 30, 2014 | 5.770 | 5.990 | 5.740 | 5.890 | 510,759 | +0.18(+3.15%) |
Dec 29, 2014 | 5.640 | 5.770 | 5.500 | 5.710 | 548,621 | +0.14(+2.51%) |
Dec 24, 2014 | 5.570 | 5.570 | 5.570 | 0 | +0.16(+2.96%) | |
Dec 23, 2014 | 5.360 | 5.620 | 5.330 | 5.410 | 512,258 | +0.04(+0.74%) |
Dec 22, 2014 | 5.620 | 5.630 | 5.340 | 5.370 | 955,839 | -0.34(-5.95%) |
Dec 19, 2014 | 5.330 | 5.710 | 5.330 | 5.710 | 3,959,444 | +0.29(+5.35%) |
Dec 18, 2014 | 5.250 | 5.500 | 5.250 | 5.420 | 709,850 | +0.22(+4.23%) |
Dec 17, 2014 | 5.290 | 5.290 | 5.040 | 5.200 | 901,140 | +0.17(+3.38%) |
Dec 16, 2014 | 4.870 | 5.030 | 1,196,919 | +0.10(+2.03%) | ||
Dec 15, 2014 | 5.580 | 5.580 | 4.910 | 4.930 | 1,022,343 | -0.50(-9.21%) |
Dec 12, 2014 | 5.530 | 5.580 | 5.380 | 5.430 | 1,099,784 | -0.08(-1.45%) |
Dec 11, 2014 | 5.410 | 5.710 | 5.250 | 5.510 | 785,292 | +0.06(+1.10%) |
Dec 10, 2014 | 5.470 | 5.800 | 5.390 | 5.450 | 453,909 | -0.04(-0.73%) |
Dec 09, 2014 | 5.500 | 5.640 | 5.330 | 5.490 | 830,543 | +0.07(+1.29%) |
Dec 08, 2014 | 5.460 | 5.550 | 5.120 | 5.420 | 654,208 | +0.01(+0.18%) |
Dec 05, 2014 | 5.490 | 5.510 | 5.330 | 5.410 | 466,869 | -0.17(-3.05%) |
Dec 04, 2014 | 5.580 | 5.720 | 5.510 | 5.580 | 579,994 | -0.02(-0.36%) |
Dec 03, 2014 | 5.500 | 5.700 | 5.460 | 5.600 | 634,283 | +0.11(+2.00%) |
Dec 02, 2014 | 5.520 | 5.580 | 5.340 | 5.490 | 673,015 | -0.09(-1.61%) |
Dec 01, 2014 | 5.240 | 5.740 | 5.240 | 5.580 | 675,025 | +0.37(+7.10%) |
Nov 28, 2014 | 5.680 | 5.680 | 5.150 | 5.210 | 525,790 | -0.54(-9.39%) |
Nov 27, 2014 | 5.910 | 5.910 | 5.650 | 5.750 | 69,437 | -0.15(-2.54%) |
Nov 26, 2014 | 5.790 | 6.000 | 5.760 | 5.900 | 533,039 | +0.11(+1.90%) |
Nov 25, 2014 | 5.800 | 5.870 | 5.700 | 5.790 | 820,576 | +0.04(+0.70%) |
Nov 24, 2014 | 5.820 | 5.900 | 5.720 | 5.750 | 375,709 | -0.10(-1.71%) |
Nov 21, 2014 | 5.950 | 6.050 | 5.790 | 5.850 | 757,172 | +0.03(+0.52%) |
Nov 20, 2014 | 5.710 | 5.920 | 5.700 | 5.820 | 906,366 | +0.15(+2.65%) |
Nov 19, 2014 | 5.890 | 5.950 | 5.545 | 5.670 | 1,342,626 | -0.32(-5.34%) |
Nov 18, 2014 | 5.250 | 6.000 | 5.250 | 5.990 | 1,047,245 | +0.85(+16.54%) |
Nov 17, 2014 | 4.970 | 5.140 | 4.810 | 5.140 | 989,402 | +0.20(+4.05%) |
Nov 14, 2014 | 4.700 | 5.010 | 4.610 | 4.940 | 1,109,817 | +0.13(+2.70%) |
Nov 13, 2014 | 5.010 | 5.070 | 4.750 | 4.810 | 440,833 | -0.14(-2.83%) |
Nov 12, 2014 | 4.940 | 5.100 | 4.660 | 4.950 | 601,238 | +0.05(+1.02%) |
Nov 11, 2014 | 4.820 | 5.020 | 4.810 | 4.900 | 721,283 | +0.16(+3.38%) |
Nov 10, 2014 | 4.830 | 4.970 | 4.690 | 4.740 | 735,857 | -0.27(-5.39%) |
Nov 07, 2014 | 4.750 | 5.050 | 4.530 | 5.010 | 980,604 | +0.33(+7.05%) |
Nov 06, 2014 | 4.490 | 4.890 | 4.420 | 4.680 | 879,768 | +0.26(+5.88%) |
Nov 05, 2014 | 4.570 | 4.740 | 4.350 | 4.420 | 1,102,770 | -0.15(-3.28%) |
Nov 04, 2014 | 4.880 | 4.885 | 4.480 | 4.570 | 806,255 | -0.33(-6.73%) |
Nov 03, 2014 | 4.450 | 5.000 | 4.410 | 4.900 | 703,002 | +0.50(+11.36%) |
Oct 31, 2014 | 4.210 | 4.580 | 3.960 | 4.400 | 916,928 | -0.28(-5.98%) |
Oct 30, 2014 | 5.480 | 5.480 | 4.620 | 4.680 | 1,150,169 | -0.78(-14.29%) |
Oct 29, 2014 | 5.380 | 5.720 | 5.320 | 5.460 | 520,976 | -0.01(-0.18%) |
Oct 28, 2014 | 5.480 | 5.490 | 5.300 | 5.470 | 237,379 | -0.02(-0.36%) |
Oct 27, 2014 | 5.500 | 5.550 | 5.300 | 5.490 | 308,289 | -0.04(-0.72%) |
Oct 24, 2014 | 5.580 | 5.640 | 5.450 | 5.530 | 337,532 | -0.05(-0.90%) |
Oct 23, 2014 | 5.470 | 5.660 | 5.310 | 5.580 | 497,236 | -0.02(-0.36%) |
Oct 22, 2014 | 5.660 | 5.800 | 5.580 | 5.600 | 452,820 | -0.13(-2.27%) |
Oct 21, 2014 | 5.580 | 5.860 | 5.580 | 5.730 | 525,232 | +0.17(+3.06%) |
Oct 20, 2014 | 5.460 | 5.590 | 5.320 | 5.560 | 418,745 | +0.11(+2.02%) |
Oct 17, 2014 | 5.890 | 5.890 | 5.380 | 5.450 | 493,179 | -0.49(-8.25%) |
Oct 16, 2014 | 5.940 | 6.220 | 5.810 | 5.940 | 650,467 | -0.12(-1.98%) |
Oct 15, 2014 | 6.040 | 6.270 | 5.990 | 6.060 | 868,722 | +0.13(+2.19%) |
Oct 14, 2014 | 5.620 | 6.080 | 5.550 | 5.930 | 552,645 | +0.37(+6.65%) |
Oct 10, 2014 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | |
Oct 09, 2014 | 5.530 | 5.550 | 5.210 | 5.550 | 644,661 | +0.05(+0.91%) |
Oct 08, 2014 | 5.070 | 5.710 | 4.930 | 5.500 | 787,992 | +0.48(+9.56%) |
Oct 07, 2014 | 5.270 | 5.300 | 5.020 | 5.020 | 334,130 | -0.24(-4.56%) |
Oct 06, 2014 | 5.290 | 5.300 | 5.175 | 5.260 | 285,738 | +0.04(+0.77%) |
Oct 03, 2014 | 5.080 | 5.330 | 5.070 | 5.220 | 576,068 | +0.04(+0.77%) |
Oct 02, 2014 | 5.160 | 5.230 | 5.110 | 5.180 | 347,975 | +0.01(+0.19%) |