Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.324 | 5.348 | 5.293 | 5.308 | 537,702 | -0.03(-0.57%) |
Jan 29, 2015 | 5.339 | 5.369 | 5.319 | 5.339 | 658,518 | +0.01(+0.19%) |
Jan 28, 2015 | 5.354 | 5.377 | 5.313 | 5.329 | 866,514 | -0.01(-0.24%) |
Jan 27, 2015 | 5.291 | 5.351 | 5.291 | 5.341 | 1,069,065 | +0.02(+0.38%) |
Jan 26, 2015 | 5.306 | 5.321 | 5.291 | 5.321 | 798,226 | +0.01(+0.19%) |
Jan 23, 2015 | 5.301 | 5.321 | 5.301 | 5.311 | 917,106 | +0.01(+0.09%) |
Jan 22, 2015 | 5.311 | 5.311 | 5.294 | 5.306 | 885,563 | -0.01(-0.09%) |
Jan 21, 2015 | 5.291 | 5.311 | 5.281 | 5.311 | 938,906 | +0.01(+0.09%) |
Jan 20, 2015 | 5.261 | 5.306 | 5.251 | 5.306 | 742,852 | +0.05(+0.86%) |
Jan 16, 2015 | 5.221 | 5.261 | 5.201 | 5.261 | 426,260 | +0.04(+0.77%) |
Jan 15, 2015 | 5.186 | 5.231 | 5.171 | 5.221 | 591,203 | +0.03(+0.48%) |
Jan 14, 2015 | 5.176 | 5.206 | 5.161 | 5.196 | 627,259 | -0.01(-0.10%) |
Jan 13, 2015 | 5.221 | 5.256 | 5.176 | 5.201 | 801,262 | -0.01(-0.19%) |
Jan 12, 2015 | 5.176 | 5.211 | 5.141 | 5.211 | 924,397 | +0.06(+1.07%) |
Jan 09, 2015 | 5.201 | 5.236 | 5.127 | 5.156 | 1,331,841 | -0.05(-0.96%) |
Jan 08, 2015 | 5.206 | 5.231 | 5.196 | 5.206 | 725,204 | +0.02(+0.39%) |
Jan 07, 2015 | 5.236 | 5.251 | 5.181 | 5.186 | 896,655 | -0.01(-0.19%) |
Jan 06, 2015 | 5.171 | 5.209 | 5.156 | 5.196 | 623,639 | +0.04(+0.78%) |
Jan 05, 2015 | 5.201 | 5.201 | 5.126 | 5.156 | 556,953 | -0.04(-0.77%) |
Jan 02, 2015 | 5.271 | 5.286 | 5.196 | 5.196 | 595,372 | -0.10(-1.80%) |
Dec 31, 2014 | 5.286 | 5.291 | 5.291 | 5.291 | 499,949 | +0.03(+0.57%) |
Dec 30, 2014 | 5.296 | 5.296 | 5.261 | 5.261 | 640,759 | -0.04(-0.76%) |
Dec 29, 2014 | 5.261 | 5.306 | 5.261 | 5.301 | 970,778 | +0.05(+0.91%) |
Dec 26, 2014 | 5.234 | 5.268 | 5.234 | 5.254 | 525,781 | +0.03(+0.57%) |
Dec 24, 2014 | 5.214 | 5.224 | 5.224 | 5.224 | 901,672 | +0.01(+0.19%) |
Dec 23, 2014 | 5.204 | 5.239 | 5.204 | 5.214 | 631,574 | +0.00(+0.10%) |
Dec 22, 2014 | 5.189 | 5.214 | 5.184 | 5.209 | 467,676 | +0.00(+0.10%) |
Dec 19, 2014 | 5.184 | 5.204 | 5.169 | 5.204 | 629,335 | +0.02(+0.38%) |
Dec 18, 2014 | 5.174 | 5.204 | 5.154 | 5.184 | 676,732 | +0.03(+0.58%) |
Dec 17, 2014 | 5.084 | 5.154 | 5.069 | 5.154 | 865,394 | +0.09(+1.77%) |
Dec 16, 2014 | 5.089 | 5.104 | 5.054 | 5.064 | 873,411 | -0.04(-0.78%) |
Dec 15, 2014 | 5.214 | 5.219 | 5.079 | 5.104 | 764,523 | -0.12(-2.29%) |
Dec 12, 2014 | 5.179 | 5.254 | 5.119 | 5.224 | 1,102,476 | +0.03(+0.67%) |
Dec 11, 2014 | 5.144 | 5.199 | 5.119 | 5.189 | 918,776 | +0.08(+1.56%) |
Dec 10, 2014 | 5.164 | 5.164 | 5.079 | 5.109 | 993,173 | -0.03(-0.58%) |
Dec 09, 2014 | 5.129 | 5.189 | 5.114 | 5.139 | 691,946 | -0.02(-0.48%) |
Dec 08, 2014 | 5.184 | 5.184 | 5.139 | 5.164 | 695,914 | -0.02(-0.38%) |
Dec 05, 2014 | 5.224 | 5.224 | 5.159 | 5.184 | 902,276 | -0.04(-0.76%) |
Dec 04, 2014 | 5.204 | 5.224 | 5.184 | 5.224 | 546,483 | +0.02(+0.38%) |
Dec 03, 2014 | 5.234 | 5.248 | 5.199 | 5.204 | 756,358 | -0.05(-0.95%) |
Dec 02, 2014 | 5.258 | 5.258 | 5.228 | 5.254 | 635,869 | -0.01(-0.19%) |
Dec 01, 2014 | 5.268 | 5.268 | 5.229 | 5.263 | 608,960 | -0.00(-0.09%) |
Nov 28, 2014 | 5.254 | 5.268 | 5.249 | 5.268 | 272,455 | +0.01(+0.19%) |
Nov 26, 2014 | 5.254 | 5.258 | 5.258 | 5.258 | 675,350 | +0.00(+0.09%) |
Nov 25, 2014 | 5.244 | 5.258 | 5.229 | 5.254 | 495,325 | +0.02(+0.33%) |
Nov 24, 2014 | 5.231 | 5.236 | 5.216 | 5.236 | 746,914 | +0.01(+0.19%) |
Nov 21, 2014 | 5.231 | 5.236 | 5.211 | 5.226 | 715,443 | +0.00(+0.00%) |
Nov 20, 2014 | 5.221 | 5.231 | 5.201 | 5.226 | 543,026 | +0.00(+0.09%) |
Nov 19, 2014 | 5.201 | 5.231 | 5.192 | 5.221 | 555,927 | +0.00(+0.09%) |
Nov 18, 2014 | 5.216 | 5.221 | 5.201 | 5.216 | 721,901 | -0.00(-0.09%) |
Nov 17, 2014 | 5.192 | 5.221 | 5.177 | 5.221 | 562,672 | +0.02(+0.48%) |
Nov 14, 2014 | 5.192 | 5.216 | 5.172 | 5.196 | 797,237 | +0.01(+0.19%) |
Nov 13, 2014 | 5.192 | 5.196 | 5.172 | 5.187 | 536,784 | +0.00(+0.10%) |
Nov 12, 2014 | 5.211 | 5.236 | 5.177 | 5.182 | 819,027 | -0.04(-0.76%) |
Nov 11, 2014 | 5.211 | 5.221 | 5.196 | 5.221 | 597,141 | +0.00(+0.09%) |
Nov 10, 2014 | 5.211 | 5.216 | 5.201 | 5.216 | 887,945 | +0.01(+0.19%) |
Nov 07, 2014 | 5.162 | 5.206 | 5.162 | 5.206 | 697,777 | +0.04(+0.77%) |
Nov 06, 2014 | 5.206 | 5.206 | 5.152 | 5.167 | 737,969 | -0.04(-0.76%) |
Nov 05, 2014 | 5.172 | 5.206 | 5.172 | 5.206 | 665,112 | +0.04(+0.77%) |
Nov 04, 2014 | 5.196 | 5.201 | 5.147 | 5.167 | 667,755 | -0.03(-0.57%) |