Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.481 | 5.361 | 5.361 | 5.361 | 644,263 | -0.12(-2.18%) |
Dec 30, 2014 | 5.671 | 5.671 | 5.432 | 5.481 | 166,722 | -0.23(-3.95%) |
Dec 29, 2014 | 5.594 | 5.798 | 5.594 | 5.706 | 117,103 | +0.09(+1.63%) |
Dec 26, 2014 | 5.657 | 5.671 | 5.615 | 5.615 | 67,557 | -0.07(-1.24%) |
Dec 24, 2014 | 5.762 | 5.685 | 5.685 | 5.685 | 67,084 | -0.17(-2.88%) |
Dec 23, 2014 | 5.671 | 5.910 | 5.629 | 5.854 | 115,289 | +0.19(+3.35%) |
Dec 22, 2014 | 5.580 | 5.685 | 5.537 | 5.664 | 89,057 | +0.13(+2.42%) |
Dec 19, 2014 | 5.417 | 5.543 | 5.383 | 5.530 | 299,242 | +0.15(+2.75%) |
Dec 18, 2014 | 5.347 | 5.460 | 5.340 | 5.383 | 54,380 | +0.11(+2.00%) |
Dec 17, 2014 | 5.277 | 5.347 | 5.263 | 5.277 | 68,192 | +0.04(+0.67%) |
Dec 16, 2014 | 5.185 | 5.333 | 5.129 | 5.242 | 91,193 | +0.06(+1.09%) |
Dec 15, 2014 | 5.207 | 5.277 | 5.185 | 5.185 | 106,648 | +0.03(+0.55%) |
Dec 12, 2014 | 5.474 | 5.474 | 5.157 | 5.157 | 165,874 | -0.04(-0.68%) |
Dec 11, 2014 | 5.214 | 5.270 | 5.136 | 5.193 | 146,602 | +0.01(+0.14%) |
Dec 10, 2014 | 5.207 | 5.235 | 5.164 | 5.185 | 199,573 | -0.01(-0.14%) |
Dec 09, 2014 | 5.066 | 5.200 | 5.031 | 5.193 | 87,200 | +0.07(+1.37%) |
Dec 08, 2014 | 5.150 | 5.221 | 5.066 | 5.122 | 422,395 | -0.05(-0.95%) |
Dec 05, 2014 | 5.080 | 5.108 | 5.080 | 5.171 | 100,388 | +0.11(+2.23%) |
Dec 04, 2014 | 5.031 | 5.066 | 5.031 | 5.059 | 59,269 | +0.03(+0.56%) |
Dec 03, 2014 | 5.066 | 5.094 | 5.031 | 5.031 | 51,491 | -0.01(-0.14%) |
Dec 02, 2014 | 5.003 | 5.101 | 4.974 | 5.038 | 41,892 | -0.01(-0.28%) |
Dec 01, 2014 | 5.038 | 5.115 | 5.003 | 5.052 | 61,559 | -0.08(-1.51%) |
Nov 28, 2014 | 5.214 | 5.242 | 5.129 | 5.129 | 12,356 | -0.06(-1.09%) |
Nov 26, 2014 | 5.115 | 5.185 | 5.185 | 5.185 | 54,434 | +0.05(+0.96%) |
Nov 25, 2014 | 5.193 | 5.256 | 5.080 | 5.136 | 48,070 | -0.06(-1.08%) |
Nov 24, 2014 | 5.059 | 5.214 | 5.059 | 5.193 | 54,444 | +0.15(+2.93%) |
Nov 21, 2014 | 5.136 | 5.136 | 5.017 | 5.045 | 115,062 | -0.04(-0.69%) |
Nov 20, 2014 | 5.066 | 5.112 | 5.052 | 5.080 | 99,307 | +0.03(+0.56%) |
Nov 19, 2014 | 5.066 | 5.101 | 5.031 | 5.052 | 60,206 | -0.01(-0.14%) |
Nov 18, 2014 | 5.031 | 5.087 | 5.017 | 5.059 | 111,705 | +0.01(+0.28%) |
Nov 17, 2014 | 5.143 | 5.157 | 4.988 | 5.045 | 118,150 | -0.14(-2.71%) |
Nov 14, 2014 | 5.256 | 5.291 | 5.178 | 5.185 | 51,438 | -0.13(-2.38%) |
Nov 13, 2014 | 5.375 | 5.383 | 5.221 | 5.312 | 48,827 | -0.09(-1.69%) |
Nov 12, 2014 | 5.516 | 5.516 | 5.390 | 5.404 | 67,247 | -0.12(-2.17%) |
Nov 11, 2014 | 5.523 | 5.523 | 5.481 | 5.523 | 83,973 | +0.00(+0.00%) |
Nov 10, 2014 | 5.488 | 5.523 | 5.453 | 5.523 | 152,384 | +0.01(+0.26%) |
Nov 07, 2014 | 5.608 | 5.608 | 5.474 | 5.509 | 83,208 | -0.11(-1.88%) |
Nov 06, 2014 | 5.537 | 5.622 | 5.453 | 5.615 | 70,866 | +0.03(+0.50%) |
Nov 05, 2014 | 5.678 | 5.678 | 5.418 | 5.587 | 142,390 | -0.13(-2.34%) |
Nov 04, 2014 | 5.629 | 5.745 | 5.537 | 5.720 | 113,222 | +0.13(+2.26%) |
Nov 03, 2014 | 5.185 | 5.694 | 5.178 | 5.594 | 228,624 | +0.46(+8.90%) |
Oct 31, 2014 | 4.946 | 5.157 | 4.946 | 5.136 | 215,566 | +0.21(+4.29%) |
Oct 30, 2014 | 4.876 | 4.981 | 4.848 | 4.925 | 248,930 | +0.12(+2.49%) |
Oct 29, 2014 | 4.784 | 4.806 | 4.735 | 4.806 | 49,059 | +0.05(+1.04%) |
Oct 28, 2014 | 4.749 | 4.784 | 4.594 | 4.756 | 483,973 | -0.01(-0.29%) |
Oct 27, 2014 | 4.461 | 4.770 | 4.468 | 4.770 | 2,040,915 | +0.30(+6.77%) |
Oct 24, 2014 | 4.616 | 4.616 | 4.390 | 4.468 | 158,906 | -0.18(-3.79%) |
Oct 23, 2014 | 4.594 | 4.644 | 4.573 | 4.644 | 59,001 | +0.11(+2.33%) |
Oct 22, 2014 | 4.602 | 4.602 | 4.538 | 4.538 | 28,779 | -0.06(-1.38%) |
Oct 21, 2014 | 4.545 | 4.630 | 4.545 | 4.602 | 27,093 | +0.04(+0.77%) |
Oct 20, 2014 | 4.580 | 4.609 | 4.510 | 4.566 | 36,339 | -0.04(-0.92%) |
Oct 17, 2014 | 4.531 | 4.609 | 4.531 | 4.609 | 86,113 | +0.13(+2.99%) |
Oct 16, 2014 | 4.348 | 4.524 | 4.348 | 4.475 | 151,742 | +0.03(+0.63%) |
Oct 15, 2014 | 4.461 | 4.475 | 4.327 | 4.447 | 96,029 | -0.03(-0.63%) |
Oct 14, 2014 | 4.419 | 4.566 | 4.412 | 4.475 | 76,190 | +0.06(+1.44%) |
Oct 13, 2014 | 4.475 | 4.559 | 4.334 | 4.412 | 165,395 | -0.04(-0.79%) |
Oct 10, 2014 | 4.369 | 4.545 | 4.341 | 4.447 | 129,878 | +0.08(+1.77%) |
Oct 09, 2014 | 4.334 | 4.412 | 4.292 | 4.369 | 838,260 | +0.05(+1.14%) |
Oct 08, 2014 | 4.313 | 4.373 | 4.222 | 4.320 | 72,732 | +0.01(+0.16%) |
Oct 07, 2014 | 4.376 | 4.419 | 4.292 | 4.313 | 174,049 | -0.09(-2.08%) |
Oct 06, 2014 | 4.440 | 4.440 | 4.362 | 4.404 | 153,355 | +0.03(+0.64%) |
Oct 03, 2014 | 4.362 | 4.397 | 4.341 | 4.376 | 175,493 | +0.02(+0.48%) |
Oct 02, 2014 | 4.383 | 4.397 | 4.327 | 4.355 | 105,214 | -0.02(-0.48%) |