Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.327 | 5.333 | 5.333 | 5.333 | 496,064 | +0.03(+0.57%) |
Dec 30, 2014 | 5.338 | 5.338 | 5.302 | 5.302 | 635,781 | -0.04(-0.76%) |
Dec 29, 2014 | 5.302 | 5.348 | 5.302 | 5.343 | 963,235 | +0.05(+0.91%) |
Dec 26, 2014 | 5.275 | 5.310 | 5.275 | 5.295 | 521,696 | +0.03(+0.57%) |
Dec 24, 2014 | 5.255 | 5.265 | 5.265 | 5.265 | 894,666 | +0.01(+0.19%) |
Dec 23, 2014 | 5.244 | 5.280 | 5.244 | 5.255 | 626,667 | +0.01(+0.10%) |
Dec 22, 2014 | 5.229 | 5.255 | 5.224 | 5.249 | 464,043 | +0.01(+0.10%) |
Dec 19, 2014 | 5.224 | 5.244 | 5.209 | 5.244 | 624,445 | +0.02(+0.38%) |
Dec 18, 2014 | 5.214 | 5.244 | 5.194 | 5.224 | 671,474 | +0.03(+0.58%) |
Dec 17, 2014 | 5.124 | 5.194 | 5.109 | 5.194 | 858,670 | +0.09(+1.77%) |
Dec 16, 2014 | 5.129 | 5.144 | 5.094 | 5.104 | 866,625 | -0.04(-0.78%) |
Dec 15, 2014 | 5.255 | 5.259 | 5.119 | 5.144 | 758,583 | -0.12(-2.29%) |
Dec 12, 2014 | 5.219 | 5.295 | 5.159 | 5.265 | 1,093,910 | +0.04(+0.67%) |
Dec 11, 2014 | 5.184 | 5.239 | 5.159 | 5.229 | 911,637 | +0.08(+1.56%) |
Dec 10, 2014 | 5.204 | 5.204 | 5.119 | 5.149 | 985,456 | -0.03(-0.58%) |
Dec 09, 2014 | 5.169 | 5.229 | 5.154 | 5.179 | 686,570 | -0.03(-0.48%) |
Dec 08, 2014 | 5.224 | 5.225 | 5.179 | 5.204 | 690,507 | -0.02(-0.38%) |
Dec 05, 2014 | 5.265 | 5.265 | 5.199 | 5.224 | 895,266 | -0.04(-0.76%) |
Dec 04, 2014 | 5.244 | 5.265 | 5.224 | 5.265 | 542,237 | +0.02(+0.38%) |
Dec 03, 2014 | 5.275 | 5.289 | 5.239 | 5.244 | 750,481 | -0.05(-0.95%) |
Dec 02, 2014 | 5.300 | 5.300 | 5.269 | 5.295 | 630,929 | -0.01(-0.19%) |
Dec 01, 2014 | 5.310 | 5.310 | 5.270 | 5.305 | 604,228 | -0.01(-0.09%) |
Nov 28, 2014 | 5.295 | 5.310 | 5.290 | 5.310 | 270,338 | +0.01(+0.19%) |
Nov 26, 2014 | 5.295 | 5.300 | 5.300 | 5.300 | 670,103 | +0.01(+0.09%) |
Nov 25, 2014 | 5.285 | 5.299 | 5.270 | 5.295 | 491,476 | +0.02(+0.33%) |
Nov 24, 2014 | 5.272 | 5.277 | 5.257 | 5.277 | 741,111 | +0.01(+0.19%) |
Nov 21, 2014 | 5.272 | 5.277 | 5.252 | 5.267 | 709,884 | +0.00(+0.00%) |
Nov 20, 2014 | 5.262 | 5.272 | 5.242 | 5.267 | 538,807 | +0.00(+0.09%) |
Nov 19, 2014 | 5.242 | 5.272 | 5.232 | 5.262 | 551,608 | +0.00(+0.09%) |
Nov 18, 2014 | 5.257 | 5.262 | 5.242 | 5.257 | 716,292 | -0.00(-0.09%) |
Nov 17, 2014 | 5.232 | 5.262 | 5.217 | 5.262 | 558,300 | +0.02(+0.48%) |
Nov 14, 2014 | 5.232 | 5.257 | 5.212 | 5.237 | 791,042 | +0.01(+0.19%) |
Nov 13, 2014 | 5.232 | 5.237 | 5.212 | 5.227 | 532,614 | +0.00(+0.10%) |
Nov 12, 2014 | 5.252 | 5.277 | 5.217 | 5.222 | 812,663 | -0.04(-0.76%) |
Nov 11, 2014 | 5.252 | 5.262 | 5.237 | 5.262 | 592,502 | +0.00(+0.09%) |
Nov 10, 2014 | 5.252 | 5.257 | 5.242 | 5.257 | 881,046 | +0.01(+0.19%) |
Nov 07, 2014 | 5.202 | 5.247 | 5.202 | 5.247 | 692,356 | +0.04(+0.77%) |
Nov 06, 2014 | 5.247 | 5.247 | 5.192 | 5.207 | 732,235 | -0.04(-0.76%) |
Nov 05, 2014 | 5.212 | 5.247 | 5.212 | 5.247 | 659,944 | +0.04(+0.77%) |
Nov 04, 2014 | 5.237 | 5.242 | 5.187 | 5.207 | 662,567 | -0.03(-0.57%) |
Nov 03, 2014 | 5.217 | 5.247 | 5.212 | 5.237 | 1,447,798 | +0.01(+0.29%) |
Oct 31, 2014 | 5.237 | 5.237 | 5.217 | 5.222 | 494,472 | -0.01(-0.29%) |
Oct 30, 2014 | 5.202 | 5.242 | 5.202 | 5.237 | 782,642 | +0.02(+0.38%) |
Oct 29, 2014 | 5.207 | 5.232 | 5.182 | 5.217 | 657,996 | +0.03(+0.53%) |
Oct 28, 2014 | 5.185 | 5.205 | 5.185 | 5.190 | 836,021 | +0.00(+0.00%) |
Oct 27, 2014 | 5.190 | 5.200 | 5.175 | 5.190 | 670,918 | -0.00(-0.10%) |
Oct 24, 2014 | 5.155 | 5.205 | 5.155 | 5.195 | 795,011 | +0.03(+0.67%) |
Oct 23, 2014 | 5.190 | 5.195 | 5.155 | 5.160 | 596,602 | -0.02(-0.38%) |
Oct 22, 2014 | 5.135 | 5.200 | 5.130 | 5.180 | 948,753 | +0.03(+0.58%) |
Oct 21, 2014 | 5.115 | 5.180 | 5.106 | 5.150 | 869,365 | +0.02(+0.48%) |
Oct 20, 2014 | 5.071 | 5.125 | 5.070 | 5.125 | 690,505 | +0.06(+1.27%) |
Oct 17, 2014 | 5.031 | 5.081 | 5.026 | 5.061 | 726,385 | +0.02(+0.49%) |
Oct 16, 2014 | 4.952 | 5.036 | 4.947 | 5.036 | 814,953 | +0.02(+0.40%) |
Oct 15, 2014 | 4.982 | 5.016 | 4.922 | 5.016 | 2,046,302 | +0.03(+0.60%) |
Oct 14, 2014 | 5.006 | 5.006 | 4.977 | 4.987 | 702,759 | +0.01(+0.20%) |
Oct 13, 2014 | 4.987 | 5.036 | 4.977 | 4.977 | 831,819 | -0.03(-0.59%) |
Oct 10, 2014 | 5.056 | 5.056 | 4.996 | 5.006 | 809,020 | -0.01(-0.30%) |
Oct 09, 2014 | 5.036 | 5.061 | 5.006 | 5.021 | 553,026 | -0.03(-0.59%) |
Oct 08, 2014 | 5.031 | 5.051 | 5.016 | 5.051 | 475,126 | +0.03(+0.59%) |
Oct 07, 2014 | 5.021 | 5.041 | 5.006 | 5.021 | 438,033 | +0.00(+0.00%) |
Oct 06, 2014 | 5.006 | 5.041 | 4.996 | 5.021 | 443,680 | +0.01(+0.30%) |
Oct 03, 2014 | 4.987 | 5.021 | 4.977 | 5.006 | 519,660 | +0.02(+0.50%) |
Oct 02, 2014 | 5.006 | 5.031 | 4.972 | 4.982 | 574,536 | -0.02(-0.49%) |