Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.600 | 5.562 | 5.562 | 5.562 | 519,154 | -0.03(-0.54%) |
Dec 30, 2014 | 5.524 | 5.623 | 5.524 | 5.592 | 238,233 | +0.06(+1.10%) |
Dec 29, 2014 | 5.464 | 5.543 | 5.464 | 5.532 | 208,014 | +0.08(+1.53%) |
Dec 26, 2014 | 5.418 | 5.471 | 5.418 | 5.448 | 168,899 | +0.05(+0.98%) |
Dec 24, 2014 | 5.418 | 5.395 | 5.395 | 5.395 | 148,725 | -0.04(-0.70%) |
Dec 23, 2014 | 5.380 | 5.433 | 5.304 | 5.433 | 541,991 | +0.09(+1.70%) |
Dec 22, 2014 | 5.213 | 5.350 | 5.213 | 5.342 | 288,818 | +0.13(+2.47%) |
Dec 19, 2014 | 5.168 | 5.251 | 5.168 | 5.213 | 1,688,533 | +0.03(+0.58%) |
Dec 18, 2014 | 5.229 | 5.259 | 5.176 | 5.183 | 368,875 | -0.02(-0.29%) |
Dec 17, 2014 | 5.115 | 5.259 | 5.107 | 5.198 | 535,092 | +0.09(+1.78%) |
Dec 16, 2014 | 5.085 | 5.191 | 5.077 | 5.107 | 553,383 | +0.03(+0.60%) |
Dec 15, 2014 | 5.229 | 5.229 | 5.077 | 5.077 | 428,364 | -0.11(-2.19%) |
Dec 12, 2014 | 5.191 | 5.267 | 5.191 | 5.191 | 362,481 | -0.05(-0.87%) |
Dec 11, 2014 | 5.236 | 5.274 | 5.213 | 5.236 | 378,123 | +0.02(+0.29%) |
Dec 10, 2014 | 5.221 | 5.251 | 5.202 | 5.221 | 515,518 | -0.01(-0.14%) |
Dec 09, 2014 | 5.130 | 5.289 | 5.123 | 5.229 | 454,262 | +0.05(+1.03%) |
Dec 08, 2014 | 5.168 | 5.229 | 5.164 | 5.176 | 334,568 | +0.01(+0.15%) |
Dec 05, 2014 | 5.183 | 5.221 | 5.138 | 5.168 | 293,454 | -0.02(-0.44%) |
Dec 04, 2014 | 5.213 | 5.240 | 5.153 | 5.191 | 316,455 | -0.02(-0.44%) |
Dec 03, 2014 | 5.244 | 5.259 | 5.198 | 5.213 | 340,700 | -0.03(-0.58%) |
Dec 02, 2014 | 5.176 | 5.244 | 5.153 | 5.244 | 338,721 | +0.09(+1.76%) |
Dec 01, 2014 | 5.130 | 5.221 | 5.130 | 5.153 | 416,736 | +0.01(+0.15%) |
Nov 28, 2014 | 5.145 | 5.244 | 5.138 | 5.145 | 173,766 | +0.02(+0.30%) |
Nov 26, 2014 | 5.062 | 5.130 | 5.130 | 5.130 | 267,099 | +0.08(+1.50%) |
Nov 25, 2014 | 5.062 | 5.115 | 5.054 | 5.054 | 395,031 | -0.01(-0.15%) |
Nov 24, 2014 | 5.054 | 5.092 | 5.054 | 5.062 | 261,441 | +0.03(+0.60%) |
Nov 21, 2014 | 5.138 | 5.138 | 5.032 | 5.032 | 209,184 | -0.05(-0.90%) |
Nov 20, 2014 | 4.986 | 5.077 | 4.986 | 5.077 | 261,807 | +0.06(+1.21%) |
Nov 19, 2014 | 5.085 | 5.092 | 5.009 | 5.016 | 223,192 | -0.06(-1.19%) |
Nov 18, 2014 | 5.085 | 5.109 | 5.054 | 5.077 | 352,371 | +0.00(+0.00%) |
Nov 17, 2014 | 5.032 | 5.107 | 5.032 | 5.077 | 157,703 | +0.03(+0.60%) |
Nov 14, 2014 | 5.153 | 5.160 | 5.039 | 5.047 | 292,543 | -0.10(-1.91%) |
Nov 13, 2014 | 5.153 | 5.191 | 5.145 | 5.145 | 134,726 | -0.01(-0.15%) |
Nov 12, 2014 | 5.153 | 5.160 | 5.100 | 5.153 | 258,987 | -0.01(-0.15%) |
Nov 11, 2014 | 5.221 | 5.229 | 5.153 | 5.160 | 311,862 | -0.07(-1.30%) |
Nov 10, 2014 | 5.176 | 5.229 | 5.138 | 5.229 | 416,326 | +0.06(+1.17%) |
Nov 07, 2014 | 5.130 | 5.176 | 5.062 | 5.168 | 488,572 | +0.05(+0.89%) |
Nov 06, 2014 | 5.153 | 5.206 | 5.077 | 5.123 | 460,572 | -0.05(-0.88%) |
Nov 05, 2014 | 5.138 | 5.191 | 5.108 | 5.168 | 297,947 | +0.05(+0.88%) |
Nov 04, 2014 | 5.123 | 5.198 | 5.100 | 5.123 | 576,173 | -0.02(-0.29%) |
Nov 03, 2014 | 5.183 | 5.213 | 5.138 | 5.138 | 786,243 | -0.04(-0.73%) |
Oct 31, 2014 | 5.153 | 5.183 | 5.040 | 5.176 | 520,196 | +0.12(+2.38%) |
Oct 30, 2014 | 5.010 | 5.063 | 4.980 | 5.055 | 328,416 | +0.03(+0.60%) |
Oct 29, 2014 | 5.055 | 5.055 | 4.965 | 5.025 | 230,275 | +0.01(+0.15%) |
Oct 28, 2014 | 4.890 | 5.025 | 4.890 | 5.018 | 508,789 | +0.08(+1.52%) |
Oct 27, 2014 | 4.890 | 4.950 | 4.920 | 4.942 | 242,624 | +0.02(+0.46%) |
Oct 24, 2014 | 4.912 | 4.950 | 4.860 | 4.920 | 206,342 | +0.02(+0.46%) |
Oct 23, 2014 | 4.852 | 4.920 | 4.825 | 4.897 | 342,068 | +0.07(+1.40%) |
Oct 22, 2014 | 4.799 | 4.860 | 4.799 | 4.829 | 169,843 | +0.03(+0.63%) |
Oct 21, 2014 | 4.792 | 4.814 | 4.754 | 4.799 | 193,801 | +0.01(+0.16%) |
Oct 20, 2014 | 4.664 | 4.792 | 4.664 | 4.792 | 384,446 | +0.11(+2.25%) |
Oct 17, 2014 | 4.777 | 4.777 | 4.664 | 4.687 | 326,672 | -0.05(-0.95%) |
Oct 16, 2014 | 4.634 | 4.777 | 4.626 | 4.732 | 374,163 | +0.03(+0.64%) |
Oct 15, 2014 | 4.649 | 4.777 | 4.626 | 4.702 | 507,177 | +0.02(+0.32%) |
Oct 14, 2014 | 4.634 | 4.732 | 4.634 | 4.687 | 313,607 | +0.08(+1.80%) |
Oct 13, 2014 | 4.551 | 4.664 | 4.551 | 4.604 | 273,157 | +0.05(+0.99%) |
Oct 10, 2014 | 4.544 | 4.641 | 4.544 | 4.559 | 237,736 | -0.01(-0.16%) |
Oct 09, 2014 | 4.604 | 4.634 | 4.559 | 4.566 | 309,358 | -0.04(-0.82%) |
Oct 08, 2014 | 4.423 | 4.623 | 4.423 | 4.604 | 467,220 | +0.17(+3.90%) |
Oct 07, 2014 | 4.453 | 4.498 | 4.423 | 4.431 | 304,831 | -0.05(-1.01%) |
Oct 06, 2014 | 4.491 | 4.529 | 4.468 | 4.476 | 219,846 | -0.02(-0.34%) |
Oct 03, 2014 | 4.529 | 4.536 | 4.453 | 4.491 | 180,828 | +0.02(+0.34%) |
Oct 02, 2014 | 4.461 | 4.506 | 4.423 | 4.476 | 201,427 | +0.02(+0.51%) |