Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.415 | 5.411 | 5.411 | 5.411 | 122,400 | +0.03(+0.54%) |
Dec 30, 2014 | 5.327 | 5.400 | 5.302 | 5.382 | 68,933 | +0.01(+0.20%) |
Dec 29, 2014 | 5.418 | 5.422 | 5.302 | 5.371 | 56,035 | -0.01(-0.27%) |
Dec 26, 2014 | 5.338 | 5.455 | 5.328 | 5.386 | 26,082 | +0.00(+0.00%) |
Dec 24, 2014 | 5.302 | 5.386 | 5.386 | 5.386 | 27,992 | +0.06(+1.09%) |
Dec 23, 2014 | 5.324 | 5.437 | 5.269 | 5.327 | 94,325 | -0.03(-0.48%) |
Dec 22, 2014 | 5.411 | 5.421 | 5.345 | 5.353 | 60,769 | -0.05(-0.94%) |
Dec 19, 2014 | 5.356 | 5.447 | 5.302 | 5.404 | 200,958 | +0.10(+1.92%) |
Dec 18, 2014 | 5.280 | 5.469 | 5.189 | 5.302 | 308,731 | +0.09(+1.68%) |
Dec 17, 2014 | 5.127 | 5.426 | 5.127 | 5.214 | 179,862 | +0.04(+0.77%) |
Dec 16, 2014 | 5.418 | 5.418 | 5.174 | 5.174 | 216,110 | -0.21(-3.99%) |
Dec 15, 2014 | 5.378 | 5.502 | 5.331 | 5.389 | 113,760 | +0.07(+1.37%) |
Dec 12, 2014 | 5.405 | 5.405 | 5.283 | 5.316 | 29,924 | -0.09(-1.75%) |
Dec 11, 2014 | 5.447 | 5.553 | 5.335 | 5.411 | 142,703 | +0.03(+0.54%) |
Dec 10, 2014 | 5.251 | 5.440 | 5.214 | 5.382 | 109,951 | +0.04(+0.75%) |
Dec 09, 2014 | 5.371 | 5.539 | 5.269 | 5.342 | 211,793 | -0.13(-2.46%) |
Dec 08, 2014 | 5.596 | 5.596 | 5.375 | 5.477 | 115,714 | -0.07(-1.25%) |
Dec 05, 2014 | 5.517 | 5.560 | 5.502 | 5.546 | 128,756 | +0.06(+1.06%) |
Dec 04, 2014 | 5.429 | 5.681 | 5.429 | 5.488 | 223,676 | +0.07(+1.28%) |
Dec 03, 2014 | 5.265 | 5.447 | 5.141 | 5.418 | 205,665 | +0.19(+3.62%) |
Dec 02, 2014 | 5.140 | 5.305 | 5.116 | 5.229 | 45,447 | +0.05(+1.06%) |
Dec 01, 2014 | 5.269 | 5.269 | 5.105 | 5.174 | 101,570 | -0.10(-1.87%) |
Nov 28, 2014 | 5.283 | 5.340 | 5.219 | 5.273 | 14,792 | -0.01(-0.21%) |
Nov 26, 2014 | 5.310 | 5.283 | 5.283 | 5.283 | 20,034 | +0.05(+0.90%) |
Nov 25, 2014 | 5.247 | 5.356 | 5.218 | 5.236 | 69,875 | -0.14(-2.58%) |
Nov 24, 2014 | 5.386 | 5.440 | 5.356 | 5.375 | 56,378 | +0.02(+0.34%) |
Nov 21, 2014 | 5.418 | 5.517 | 5.302 | 5.356 | 87,658 | -0.02(-0.41%) |
Nov 20, 2014 | 5.405 | 5.405 | 5.349 | 5.378 | 56,575 | -0.01(-0.27%) |
Nov 19, 2014 | 5.360 | 5.437 | 5.356 | 5.393 | 57,615 | +0.02(+0.41%) |
Nov 18, 2014 | 5.448 | 5.448 | 5.302 | 5.371 | 105,467 | +0.02(+0.41%) |
Nov 17, 2014 | 5.335 | 5.404 | 5.327 | 5.349 | 107,909 | +0.04(+0.82%) |
Nov 14, 2014 | 5.335 | 5.389 | 5.302 | 5.305 | 144,221 | +0.01(+0.21%) |
Nov 13, 2014 | 5.319 | 5.382 | 5.240 | 5.294 | 49,871 | -0.05(-1.02%) |
Nov 12, 2014 | 5.338 | 5.389 | 5.276 | 5.349 | 94,399 | +0.04(+0.82%) |
Nov 11, 2014 | 5.353 | 5.386 | 5.294 | 5.305 | 190,016 | -0.05(-0.88%) |
Nov 10, 2014 | 5.283 | 5.393 | 5.283 | 5.353 | 112,254 | +0.04(+0.69%) |
Nov 07, 2014 | 5.283 | 5.415 | 5.283 | 5.316 | 95,568 | +0.03(+0.55%) |
Nov 06, 2014 | 5.338 | 5.338 | 5.269 | 5.287 | 37,397 | -0.04(-0.68%) |
Nov 05, 2014 | 5.287 | 5.375 | 5.276 | 5.324 | 113,022 | -0.00(-0.07%) |
Nov 04, 2014 | 5.331 | 5.335 | 5.229 | 5.327 | 93,350 | +0.09(+1.81%) |
Nov 03, 2014 | 5.294 | 5.389 | 5.229 | 5.232 | 74,376 | -0.03(-0.62%) |
Oct 31, 2014 | 5.273 | 5.302 | 5.200 | 5.265 | 151,801 | +0.03(+0.49%) |
Oct 30, 2014 | 5.280 | 5.280 | 5.138 | 5.240 | 98,727 | -0.01(-0.28%) |
Oct 29, 2014 | 5.247 | 5.345 | 5.229 | 5.254 | 104,386 | +0.03(+0.63%) |
Oct 28, 2014 | 5.138 | 5.309 | 5.127 | 5.222 | 136,059 | +0.13(+2.65%) |
Oct 27, 2014 | 5.196 | 5.174 | 5.174 | 5.087 | 56,861 | -0.09(-1.69%) |
Oct 24, 2014 | 5.089 | 5.179 | 5.083 | 5.174 | 13,280 | +0.08(+1.57%) |
Oct 23, 2014 | 5.109 | 5.145 | 4.850 | 5.094 | 79,524 | -0.04(-0.85%) |
Oct 22, 2014 | 5.138 | 5.222 | 5.090 | 5.138 | 73,920 | -0.00(-0.07%) |
Oct 21, 2014 | 5.101 | 5.174 | 5.079 | 5.141 | 21,804 | +0.00(+0.00%) |
Oct 20, 2014 | 5.065 | 5.141 | 5.061 | 5.141 | 42,790 | +0.05(+0.93%) |
Oct 17, 2014 | 5.116 | 5.116 | 5.039 | 5.094 | 30,243 | -0.02(-0.43%) |
Oct 16, 2014 | 4.835 | 4.835 | 4.828 | 5.116 | 277,228 | +0.27(+5.56%) |
Oct 15, 2014 | 4.937 | 4.974 | 4.664 | 4.846 | 113,538 | -0.16(-3.27%) |
Oct 14, 2014 | 5.065 | 5.065 | 4.992 | 5.010 | 32,208 | -0.05(-1.08%) |
Oct 13, 2014 | 5.094 | 5.101 | 4.977 | 5.065 | 48,191 | +0.01(+0.14%) |
Oct 10, 2014 | 5.160 | 5.160 | 4.974 | 5.058 | 66,502 | -0.10(-1.91%) |
Oct 09, 2014 | 5.203 | 5.203 | 5.101 | 5.156 | 23,629 | +0.00(+0.00%) |
Oct 08, 2014 | 5.302 | 5.302 | 5.156 | 5.156 | 145,963 | -0.14(-2.62%) |
Oct 07, 2014 | 5.287 | 5.335 | 5.203 | 5.294 | 146,841 | -0.01(-0.14%) |
Oct 06, 2014 | 5.382 | 5.422 | 5.243 | 5.302 | 136,212 | -0.09(-1.62%) |
Oct 03, 2014 | 5.404 | 5.447 | 5.320 | 5.389 | 136,007 | -0.01(-0.20%) |
Oct 02, 2014 | 5.356 | 5.440 | 5.309 | 5.400 | 50,384 | +0.00(+0.00%) |