Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.708 | 5.624 | 5.624 | 5.624 | 1,461,689 | -0.07(-1.26%) |
Dec 30, 2014 | 5.628 | 5.704 | 5.607 | 5.696 | 783,404 | +0.02(+0.40%) |
Dec 29, 2014 | 5.696 | 5.761 | 5.655 | 5.674 | 466,761 | -0.04(-0.73%) |
Dec 26, 2014 | 5.745 | 5.761 | 5.708 | 5.715 | 388,274 | -0.00(-0.07%) |
Dec 24, 2014 | 5.587 | 5.719 | 5.719 | 5.719 | 520,916 | +0.15(+2.65%) |
Dec 23, 2014 | 5.594 | 5.621 | 5.553 | 5.572 | 770,486 | -0.01(-0.20%) |
Dec 22, 2014 | 5.587 | 5.594 | 5.556 | 5.583 | 547,145 | -0.01(-0.14%) |
Dec 19, 2014 | 5.606 | 5.651 | 5.541 | 5.590 | 1,067,628 | -0.00(-0.07%) |
Dec 18, 2014 | 5.507 | 5.670 | 5.496 | 5.594 | 1,437,328 | +0.15(+2.85%) |
Dec 17, 2014 | 5.326 | 5.475 | 5.311 | 5.439 | 765,914 | +0.11(+1.98%) |
Dec 16, 2014 | 5.462 | 5.481 | 5.326 | 5.333 | 1,023,481 | -0.15(-2.76%) |
Dec 15, 2014 | 5.863 | 5.863 | 5.481 | 5.485 | 841,911 | +0.03(+0.48%) |
Dec 12, 2014 | 5.587 | 5.612 | 5.454 | 5.458 | 815,053 | -0.16(-2.83%) |
Dec 11, 2014 | 5.640 | 5.708 | 5.602 | 5.617 | 520,681 | -0.01(-0.13%) |
Dec 10, 2014 | 5.685 | 5.704 | 5.613 | 5.624 | 554,592 | -0.06(-1.06%) |
Dec 09, 2014 | 5.689 | 5.704 | 5.613 | 5.685 | 1,087,409 | -0.02(-0.33%) |
Dec 08, 2014 | 5.851 | 5.859 | 5.689 | 5.704 | 737,659 | -0.14(-2.46%) |
Dec 05, 2014 | 5.878 | 5.900 | 5.832 | 5.847 | 495,011 | -0.02(-0.39%) |
Dec 04, 2014 | 5.738 | 5.880 | 5.674 | 5.870 | 918,930 | +0.15(+2.71%) |
Dec 03, 2014 | 5.832 | 5.878 | 5.723 | 5.715 | 1,395,800 | -0.11(-1.82%) |
Dec 02, 2014 | 5.776 | 5.870 | 5.757 | 5.821 | 905,191 | +0.03(+0.59%) |
Dec 01, 2014 | 5.931 | 5.931 | 5.757 | 5.787 | 765,287 | -0.16(-2.73%) |
Nov 28, 2014 | 5.942 | 5.961 | 5.897 | 5.950 | 410,169 | +0.01(+0.13%) |
Nov 26, 2014 | 5.912 | 5.942 | 5.942 | 5.942 | 383,346 | +0.03(+0.58%) |
Nov 25, 2014 | 5.863 | 5.950 | 5.859 | 5.908 | 677,427 | +0.03(+0.45%) |
Nov 24, 2014 | 5.881 | 5.938 | 5.859 | 5.881 | 743,413 | +0.01(+0.13%) |
Nov 21, 2014 | 5.855 | 5.950 | 5.850 | 5.874 | 527,298 | -0.03(-0.51%) |
Nov 20, 2014 | 5.897 | 5.918 | 5.863 | 5.904 | 446,803 | +0.00(+0.00%) |
Nov 19, 2014 | 5.915 | 5.950 | 5.859 | 5.904 | 597,861 | -0.01(-0.19%) |
Nov 18, 2014 | 5.897 | 5.934 | 5.863 | 5.915 | 506,868 | +0.02(+0.26%) |
Nov 17, 2014 | 5.889 | 5.912 | 5.825 | 5.900 | 507,712 | +0.02(+0.32%) |
Nov 14, 2014 | 5.878 | 5.910 | 5.825 | 5.881 | 739,506 | +0.02(+0.26%) |
Nov 13, 2014 | 5.919 | 5.919 | 5.764 | 5.866 | 1,249,271 | -0.05(-0.89%) |
Nov 12, 2014 | 5.956 | 5.956 | 5.897 | 5.919 | 744,769 | -0.05(-0.81%) |
Nov 11, 2014 | 5.982 | 5.997 | 5.938 | 5.967 | 785,714 | +0.00(+0.00%) |
Nov 10, 2014 | 5.990 | 5.997 | 5.919 | 5.967 | 726,671 | -0.01(-0.19%) |
Nov 07, 2014 | 5.856 | 6.005 | 5.816 | 5.979 | 914,137 | +0.09(+1.45%) |
Nov 06, 2014 | 5.893 | 5.919 | 5.827 | 5.893 | 1,135,960 | +0.01(+0.19%) |
Nov 05, 2014 | 5.886 | 5.893 | 5.764 | 5.882 | 782,929 | +0.03(+0.44%) |
Nov 04, 2014 | 5.841 | 5.867 | 5.727 | 5.856 | 895,272 | +0.01(+0.25%) |
Nov 03, 2014 | 5.856 | 5.927 | 5.823 | 5.841 | 988,182 | +0.00(+0.00%) |
Oct 31, 2014 | 5.801 | 5.853 | 5.760 | 5.841 | 1,644,192 | +0.04(+0.70%) |
Oct 30, 2014 | 5.797 | 5.801 | 5.771 | 5.801 | 1,048,250 | +0.00(+0.00%) |
Oct 29, 2014 | 5.775 | 5.801 | 5.756 | 5.801 | 761,888 | +0.03(+0.45%) |
Oct 28, 2014 | 5.715 | 5.778 | 5.715 | 5.775 | 886,207 | +0.04(+0.71%) |
Oct 27, 2014 | 5.689 | 5.693 | 5.693 | 5.734 | 783,644 | +0.04(+0.72%) |
Oct 24, 2014 | 5.619 | 5.697 | 5.571 | 5.693 | 833,708 | +0.09(+1.59%) |
Oct 23, 2014 | 5.671 | 5.671 | 5.556 | 5.604 | 905,258 | -0.01(-0.26%) |
Oct 22, 2014 | 5.560 | 5.689 | 5.541 | 5.619 | 1,292,078 | +0.06(+1.07%) |
Oct 21, 2014 | 5.441 | 5.560 | 5.423 | 5.560 | 955,313 | +0.16(+2.88%) |
Oct 20, 2014 | 5.419 | 5.419 | 5.326 | 5.404 | 882,983 | +0.03(+0.55%) |
Oct 17, 2014 | 5.337 | 5.426 | 5.297 | 5.374 | 892,332 | +0.10(+1.83%) |
Oct 16, 2014 | 4.963 | 5.300 | 4.900 | 5.278 | 1,489,053 | +0.30(+6.11%) |
Oct 15, 2014 | 5.015 | 5.019 | 4.874 | 4.974 | 1,848,948 | -0.08(-1.54%) |
Oct 14, 2014 | 5.019 | 5.078 | 5.011 | 5.052 | 1,145,999 | +0.04(+0.81%) |
Oct 13, 2014 | 5.174 | 5.189 | 5.015 | 5.011 | 2,384,537 | -0.14(-2.66%) |
Oct 10, 2014 | 5.326 | 5.352 | 5.145 | 5.148 | 1,426,067 | -0.17(-3.27%) |
Oct 09, 2014 | 5.378 | 5.386 | 5.297 | 5.323 | 549,663 | -0.04(-0.76%) |
Oct 08, 2014 | 5.374 | 5.389 | 5.282 | 5.363 | 688,519 | -0.01(-0.14%) |
Oct 07, 2014 | 5.382 | 5.441 | 5.356 | 5.371 | 613,791 | -0.04(-0.75%) |
Oct 06, 2014 | 5.430 | 5.471 | 5.382 | 5.411 | 649,056 | -0.01(-0.14%) |
Oct 03, 2014 | 5.400 | 5.437 | 5.367 | 5.419 | 725,786 | +0.05(+0.90%) |
Oct 02, 2014 | 5.367 | 5.408 | 5.311 | 5.371 | 978,429 | +0.01(+0.14%) |