Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.570 | 5.489 | 5.489 | 5.489 | 1,497,817 | -0.07(-1.26%) |
Dec 30, 2014 | 5.492 | 5.566 | 5.472 | 5.559 | 802,767 | +0.02(+0.40%) |
Dec 29, 2014 | 5.559 | 5.622 | 5.518 | 5.537 | 478,298 | -0.04(-0.73%) |
Dec 26, 2014 | 5.607 | 5.622 | 5.570 | 5.577 | 397,871 | -0.00(-0.07%) |
Dec 24, 2014 | 5.452 | 5.581 | 5.581 | 5.581 | 533,792 | +0.14(+2.65%) |
Dec 23, 2014 | 5.459 | 5.485 | 5.419 | 5.437 | 789,529 | -0.01(-0.20%) |
Dec 22, 2014 | 5.452 | 5.459 | 5.422 | 5.448 | 560,668 | -0.01(-0.14%) |
Dec 19, 2014 | 5.470 | 5.515 | 5.408 | 5.456 | 1,094,016 | -0.00(-0.07%) |
Dec 18, 2014 | 5.374 | 5.533 | 5.363 | 5.459 | 1,472,854 | +0.15(+2.85%) |
Dec 17, 2014 | 5.197 | 5.343 | 5.183 | 5.308 | 784,845 | +0.10(+1.98%) |
Dec 16, 2014 | 5.330 | 5.349 | 5.197 | 5.205 | 1,048,778 | -0.15(-2.76%) |
Dec 15, 2014 | 5.721 | 5.721 | 5.349 | 5.352 | 862,721 | +0.03(+0.48%) |
Dec 12, 2014 | 5.452 | 5.477 | 5.323 | 5.326 | 835,199 | -0.15(-2.83%) |
Dec 11, 2014 | 5.504 | 5.570 | 5.467 | 5.481 | 533,550 | -0.01(-0.13%) |
Dec 10, 2014 | 5.548 | 5.566 | 5.478 | 5.489 | 568,300 | -0.06(-1.06%) |
Dec 09, 2014 | 5.551 | 5.566 | 5.478 | 5.548 | 1,114,286 | -0.02(-0.33%) |
Dec 08, 2014 | 5.710 | 5.717 | 5.551 | 5.566 | 755,892 | -0.14(-2.46%) |
Dec 05, 2014 | 5.736 | 5.758 | 5.692 | 5.706 | 507,246 | -0.02(-0.39%) |
Dec 04, 2014 | 5.599 | 5.738 | 5.537 | 5.729 | 941,643 | +0.15(+2.71%) |
Dec 03, 2014 | 5.692 | 5.736 | 5.585 | 5.577 | 1,430,300 | -0.10(-1.82%) |
Dec 02, 2014 | 5.636 | 5.729 | 5.618 | 5.681 | 927,565 | +0.03(+0.59%) |
Dec 01, 2014 | 5.788 | 5.788 | 5.618 | 5.647 | 784,202 | -0.16(-2.73%) |
Nov 28, 2014 | 5.799 | 5.817 | 5.754 | 5.806 | 420,307 | +0.01(+0.13%) |
Nov 26, 2014 | 5.769 | 5.799 | 5.799 | 5.799 | 392,821 | +0.03(+0.58%) |
Nov 25, 2014 | 5.721 | 5.806 | 5.717 | 5.765 | 694,171 | +0.03(+0.45%) |
Nov 24, 2014 | 5.740 | 5.795 | 5.717 | 5.740 | 761,788 | +0.01(+0.13%) |
Nov 21, 2014 | 5.714 | 5.806 | 5.709 | 5.732 | 540,331 | -0.03(-0.51%) |
Nov 20, 2014 | 5.754 | 5.775 | 5.721 | 5.762 | 457,846 | +0.00(+0.00%) |
Nov 19, 2014 | 5.773 | 5.806 | 5.717 | 5.762 | 612,638 | -0.01(-0.19%) |
Nov 18, 2014 | 5.754 | 5.791 | 5.721 | 5.773 | 519,396 | +0.01(+0.26%) |
Nov 17, 2014 | 5.747 | 5.769 | 5.684 | 5.758 | 520,261 | +0.02(+0.32%) |
Nov 14, 2014 | 5.736 | 5.767 | 5.684 | 5.740 | 757,784 | +0.01(+0.26%) |
Nov 13, 2014 | 5.777 | 5.777 | 5.625 | 5.725 | 1,280,149 | -0.05(-0.89%) |
Nov 12, 2014 | 5.813 | 5.813 | 5.755 | 5.777 | 763,178 | -0.05(-0.81%) |
Nov 11, 2014 | 5.838 | 5.852 | 5.795 | 5.824 | 805,134 | +0.00(+0.00%) |
Nov 10, 2014 | 5.845 | 5.852 | 5.777 | 5.824 | 744,632 | -0.01(-0.19%) |
Nov 07, 2014 | 5.715 | 5.860 | 5.675 | 5.834 | 936,731 | +0.08(+1.45%) |
Nov 06, 2014 | 5.751 | 5.776 | 5.686 | 5.751 | 1,164,038 | +0.01(+0.19%) |
Nov 05, 2014 | 5.744 | 5.751 | 5.625 | 5.740 | 802,281 | +0.03(+0.44%) |
Nov 04, 2014 | 5.701 | 5.726 | 5.588 | 5.715 | 917,401 | +0.01(+0.25%) |
Nov 03, 2014 | 5.715 | 5.784 | 5.682 | 5.701 | 1,012,607 | +0.00(+0.00%) |
Oct 31, 2014 | 5.661 | 5.711 | 5.621 | 5.701 | 1,684,831 | +0.04(+0.70%) |
Oct 30, 2014 | 5.657 | 5.661 | 5.632 | 5.661 | 1,074,159 | +0.00(+0.00%) |
Oct 29, 2014 | 5.635 | 5.661 | 5.617 | 5.661 | 780,719 | +0.03(+0.45%) |
Oct 28, 2014 | 5.578 | 5.639 | 5.578 | 5.635 | 908,111 | +0.04(+0.71%) |
Oct 27, 2014 | 5.552 | 5.556 | 5.556 | 5.596 | 803,013 | +0.04(+0.72%) |
Oct 24, 2014 | 5.484 | 5.559 | 5.436 | 5.556 | 854,314 | +0.09(+1.59%) |
Oct 23, 2014 | 5.534 | 5.534 | 5.422 | 5.469 | 927,633 | -0.01(-0.26%) |
Oct 22, 2014 | 5.426 | 5.552 | 5.408 | 5.484 | 1,324,014 | +0.06(+1.07%) |
Oct 21, 2014 | 5.310 | 5.426 | 5.292 | 5.426 | 978,925 | +0.15(+2.88%) |
Oct 20, 2014 | 5.288 | 5.288 | 5.198 | 5.274 | 904,808 | +0.03(+0.55%) |
Oct 17, 2014 | 5.209 | 5.295 | 5.169 | 5.245 | 914,387 | +0.09(+1.83%) |
Oct 16, 2014 | 4.843 | 5.172 | 4.782 | 5.151 | 1,525,858 | +0.30(+6.11%) |
Oct 15, 2014 | 4.894 | 4.898 | 4.756 | 4.854 | 1,894,648 | -0.08(-1.54%) |
Oct 14, 2014 | 4.898 | 4.955 | 4.890 | 4.930 | 1,174,325 | +0.04(+0.81%) |
Oct 13, 2014 | 5.049 | 5.064 | 4.894 | 4.890 | 2,443,475 | -0.13(-2.66%) |
Oct 10, 2014 | 5.198 | 5.223 | 5.021 | 5.024 | 1,461,315 | -0.17(-3.27%) |
Oct 09, 2014 | 5.248 | 5.256 | 5.169 | 5.194 | 563,249 | -0.04(-0.76%) |
Oct 08, 2014 | 5.245 | 5.259 | 5.154 | 5.234 | 705,538 | -0.01(-0.14%) |
Oct 07, 2014 | 5.252 | 5.310 | 5.227 | 5.241 | 628,962 | -0.04(-0.75%) |
Oct 06, 2014 | 5.299 | 5.339 | 5.252 | 5.281 | 665,099 | -0.01(-0.14%) |
Oct 03, 2014 | 5.270 | 5.306 | 5.238 | 5.288 | 743,726 | +0.05(+0.90%) |
Oct 02, 2014 | 5.238 | 5.277 | 5.183 | 5.241 | 1,002,613 | +0.01(+0.14%) |