Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.364 | 5.389 | 5.334 | 5.349 | 533,629 | -0.03(-0.57%) |
Jan 29, 2015 | 5.379 | 5.410 | 5.359 | 5.379 | 653,529 | +0.01(+0.19%) |
Jan 28, 2015 | 5.395 | 5.418 | 5.354 | 5.369 | 859,949 | -0.01(-0.24%) |
Jan 27, 2015 | 5.331 | 5.392 | 5.331 | 5.382 | 1,060,966 | +0.02(+0.38%) |
Jan 26, 2015 | 5.347 | 5.362 | 5.331 | 5.362 | 792,179 | +0.01(+0.19%) |
Jan 23, 2015 | 5.342 | 5.362 | 5.342 | 5.352 | 910,158 | +0.01(+0.09%) |
Jan 22, 2015 | 5.352 | 5.352 | 5.335 | 5.347 | 878,854 | -0.01(-0.09%) |
Jan 21, 2015 | 5.331 | 5.352 | 5.321 | 5.352 | 931,794 | +0.01(+0.09%) |
Jan 20, 2015 | 5.301 | 5.347 | 5.291 | 5.347 | 737,225 | +0.05(+0.86%) |
Jan 16, 2015 | 5.261 | 5.301 | 5.241 | 5.301 | 423,031 | +0.04(+0.77%) |
Jan 15, 2015 | 5.225 | 5.271 | 5.210 | 5.261 | 586,724 | +0.03(+0.48%) |
Jan 14, 2015 | 5.215 | 5.246 | 5.200 | 5.236 | 622,507 | -0.01(-0.10%) |
Jan 13, 2015 | 5.261 | 5.296 | 5.215 | 5.241 | 795,192 | -0.01(-0.19%) |
Jan 12, 2015 | 5.215 | 5.251 | 5.180 | 5.251 | 917,394 | +0.06(+1.07%) |
Jan 09, 2015 | 5.241 | 5.276 | 5.167 | 5.195 | 1,321,751 | -0.05(-0.96%) |
Jan 08, 2015 | 5.246 | 5.271 | 5.236 | 5.246 | 719,710 | +0.02(+0.39%) |
Jan 07, 2015 | 5.276 | 5.291 | 5.220 | 5.225 | 889,862 | -0.01(-0.19%) |
Jan 06, 2015 | 5.210 | 5.249 | 5.195 | 5.236 | 618,914 | +0.04(+0.78%) |
Jan 05, 2015 | 5.241 | 5.241 | 5.165 | 5.195 | 552,734 | -0.04(-0.77%) |
Jan 02, 2015 | 5.311 | 5.326 | 5.236 | 5.236 | 590,862 | -0.10(-1.80%) |
Dec 31, 2014 | 5.326 | 5.331 | 5.331 | 5.331 | 496,161 | +0.03(+0.57%) |
Dec 30, 2014 | 5.337 | 5.337 | 5.301 | 5.301 | 635,905 | -0.04(-0.76%) |
Dec 29, 2014 | 5.301 | 5.347 | 5.301 | 5.342 | 963,423 | +0.05(+0.91%) |
Dec 26, 2014 | 5.274 | 5.309 | 5.274 | 5.294 | 521,798 | +0.03(+0.57%) |
Dec 24, 2014 | 5.253 | 5.264 | 5.264 | 5.264 | 894,841 | +0.01(+0.19%) |
Dec 23, 2014 | 5.243 | 5.279 | 5.243 | 5.253 | 626,789 | +0.01(+0.10%) |
Dec 22, 2014 | 5.228 | 5.253 | 5.223 | 5.248 | 464,133 | +0.01(+0.10%) |
Dec 19, 2014 | 5.223 | 5.243 | 5.208 | 5.243 | 624,567 | +0.02(+0.38%) |
Dec 18, 2014 | 5.213 | 5.243 | 5.193 | 5.223 | 671,605 | +0.03(+0.58%) |
Dec 17, 2014 | 5.123 | 5.193 | 5.108 | 5.193 | 858,838 | +0.09(+1.77%) |
Dec 16, 2014 | 5.128 | 5.143 | 5.093 | 5.103 | 866,794 | -0.04(-0.78%) |
Dec 15, 2014 | 5.253 | 5.258 | 5.118 | 5.143 | 758,731 | -0.12(-2.29%) |
Dec 12, 2014 | 5.218 | 5.294 | 5.158 | 5.264 | 1,094,124 | +0.04(+0.67%) |
Dec 11, 2014 | 5.183 | 5.238 | 5.158 | 5.228 | 911,815 | +0.08(+1.56%) |
Dec 10, 2014 | 5.203 | 5.203 | 5.118 | 5.148 | 985,649 | -0.03(-0.58%) |
Dec 09, 2014 | 5.168 | 5.228 | 5.153 | 5.178 | 686,704 | -0.03(-0.48%) |
Dec 08, 2014 | 5.223 | 5.224 | 5.178 | 5.203 | 690,642 | -0.02(-0.38%) |
Dec 05, 2014 | 5.264 | 5.264 | 5.198 | 5.223 | 895,441 | -0.04(-0.76%) |
Dec 04, 2014 | 5.243 | 5.264 | 5.223 | 5.264 | 542,343 | +0.02(+0.38%) |
Dec 03, 2014 | 5.274 | 5.288 | 5.238 | 5.243 | 750,628 | -0.05(-0.95%) |
Dec 02, 2014 | 5.299 | 5.299 | 5.268 | 5.294 | 631,052 | -0.01(-0.19%) |
Dec 01, 2014 | 5.309 | 5.309 | 5.269 | 5.304 | 604,346 | -0.01(-0.09%) |
Nov 28, 2014 | 5.294 | 5.309 | 5.289 | 5.309 | 270,391 | +0.01(+0.19%) |
Nov 26, 2014 | 5.294 | 5.299 | 5.299 | 5.299 | 670,234 | +0.01(+0.09%) |
Nov 25, 2014 | 5.284 | 5.298 | 5.269 | 5.294 | 491,572 | +0.02(+0.33%) |
Nov 24, 2014 | 5.271 | 5.276 | 5.256 | 5.276 | 741,255 | +0.01(+0.19%) |
Nov 21, 2014 | 5.271 | 5.276 | 5.251 | 5.266 | 710,023 | +0.00(+0.00%) |
Nov 20, 2014 | 5.261 | 5.271 | 5.241 | 5.266 | 538,912 | +0.00(+0.09%) |
Nov 19, 2014 | 5.241 | 5.271 | 5.231 | 5.261 | 551,716 | +0.00(+0.09%) |
Nov 18, 2014 | 5.256 | 5.261 | 5.241 | 5.256 | 716,432 | -0.00(-0.09%) |
Nov 17, 2014 | 5.231 | 5.261 | 5.216 | 5.261 | 558,409 | +0.02(+0.48%) |
Nov 14, 2014 | 5.231 | 5.256 | 5.211 | 5.236 | 791,197 | +0.01(+0.19%) |
Nov 13, 2014 | 5.231 | 5.236 | 5.211 | 5.226 | 532,718 | +0.00(+0.10%) |
Nov 12, 2014 | 5.251 | 5.276 | 5.216 | 5.221 | 812,822 | -0.04(-0.76%) |
Nov 11, 2014 | 5.251 | 5.261 | 5.236 | 5.261 | 592,618 | +0.00(+0.09%) |
Nov 10, 2014 | 5.251 | 5.256 | 5.241 | 5.256 | 881,218 | +0.01(+0.19%) |
Nov 07, 2014 | 5.201 | 5.246 | 5.201 | 5.246 | 692,491 | +0.04(+0.77%) |
Nov 06, 2014 | 5.246 | 5.246 | 5.191 | 5.206 | 732,378 | -0.04(-0.76%) |
Nov 05, 2014 | 5.211 | 5.246 | 5.211 | 5.246 | 660,073 | +0.04(+0.77%) |
Nov 04, 2014 | 5.236 | 5.241 | 5.186 | 5.206 | 662,696 | -0.03(-0.57%) |