Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.840 | 5.840 | 5.540 | 5.740 | 9,062 | -0.19(-3.20%) |
Jan 29, 2015 | 5.810 | 5.930 | 5.720 | 5.930 | 3,840 | +0.12(+2.07%) |
Jan 28, 2015 | 5.813 | 5.830 | 5.690 | 5.810 | 3,859 | +0.04(+0.69%) |
Jan 27, 2015 | 5.700 | 5.890 | 5.700 | 5.770 | 2,713 | -0.13(-2.20%) |
Jan 26, 2015 | 5.930 | 5.930 | 5.770 | 5.900 | 4,300 | +0.10(+1.72%) |
Jan 23, 2015 | 5.880 | 5.880 | 5.770 | 5.800 | 2,448 | -0.16(-2.68%) |
Jan 22, 2015 | 5.860 | 6.000 | 5.800 | 5.960 | 18,331 | +0.11(+1.88%) |
Jan 21, 2015 | 5.810 | 5.982 | 5.810 | 5.850 | 71,002 | -0.19(-3.15%) |
Jan 20, 2015 | 5.910 | 6.080 | 5.830 | 6.040 | 27,646 | +0.09(+1.51%) |
Jan 16, 2015 | 5.890 | 6.000 | 5.860 | 5.950 | 34,516 | +0.07(+1.19%) |
Jan 15, 2015 | 5.870 | 5.890 | 5.810 | 5.880 | 3,093 | -0.02(-0.34%) |
Jan 14, 2015 | 5.900 | 5.920 | 5.820 | 5.900 | 17,393 | +0.02(+0.34%) |
Jan 13, 2015 | 5.850 | 5.900 | 5.820 | 5.880 | 2,583 | +0.01(+0.17%) |
Jan 12, 2015 | 5.870 | 5.870 | 5.870 | 5.870 | 252 | -0.02(-0.34%) |
Jan 09, 2015 | 5.890 | 5.890 | 5.810 | 5.890 | 1,919 | -0.05(-0.84%) |
Jan 08, 2015 | 5.860 | 6.000 | 5.860 | 5.940 | 5,640 | +0.01(+0.17%) |
Jan 07, 2015 | 5.860 | 6.050 | 5.770 | 5.930 | 21,026 | +0.09(+1.54%) |
Jan 06, 2015 | 5.960 | 6.000 | 5.750 | 5.840 | 37,830 | -0.05(-0.85%) |
Jan 05, 2015 | 5.845 | 5.990 | 5.845 | 5.890 | 1,441 | -0.08(-1.34%) |
Jan 02, 2015 | 6.110 | 6.130 | 5.940 | 5.970 | 10,852 | -0.18(-2.93%) |
Dec 31, 2014 | 6.100 | 6.150 | 6.150 | 6.150 | 28,900 | +0.03(+0.49%) |
Dec 30, 2014 | 6.110 | 6.150 | 5.940 | 6.120 | 19,950 | -0.06(-0.97%) |
Dec 29, 2014 | 6.000 | 6.180 | 5.950 | 6.180 | 9,753 | +0.19(+3.17%) |
Dec 26, 2014 | 5.980 | 5.990 | 5.944 | 5.990 | 2,238 | +0.03(+0.50%) |
Dec 23, 2014 | 5.680 | 5.960 | 5.960 | 5.960 | 22,300 | +0.28(+4.93%) |
Dec 22, 2014 | 5.742 | 5.742 | 5.673 | 5.680 | 995 | +0.05(+0.89%) |
Dec 19, 2014 | 5.620 | 5.740 | 5.620 | 5.630 | 2,830 | -0.04(-0.71%) |
Dec 18, 2014 | 5.533 | 5.680 | 5.500 | 5.670 | 9,132 | +0.12(+2.16%) |
Dec 17, 2014 | 5.660 | 5.690 | 5.420 | 5.550 | 3,569 | -0.06(-1.12%) |
Dec 16, 2014 | 5.659 | 5.660 | 5.580 | 5.613 | 805 | -0.02(-0.29%) |
Dec 15, 2014 | 5.680 | 5.690 | 5.600 | 5.629 | 874 | -0.02(-0.37%) |
Dec 12, 2014 | 5.650 | 5.670 | 5.580 | 5.650 | 1,574 | +0.00(+0.00%) |
Dec 11, 2014 | 5.707 | 5.790 | 5.650 | 5.650 | 6,364 | +0.06(+1.07%) |
Dec 10, 2014 | 5.820 | 5.890 | 5.590 | 5.590 | 20,086 | -0.21(-3.62%) |
Dec 09, 2014 | 5.613 | 5.990 | 5.613 | 5.800 | 52,154 | +0.10(+1.76%) |
Dec 08, 2014 | 5.790 | 5.950 | 5.630 | 5.700 | 5,328 | -0.04(-0.70%) |
Dec 05, 2014 | 5.800 | 5.830 | 5.740 | 5.740 | 5,446 | +0.01(+0.18%) |
Dec 04, 2014 | 5.700 | 5.850 | 5.590 | 5.730 | 30,287 | +0.15(+2.68%) |
Dec 03, 2014 | 5.660 | 5.780 | 5.460 | 5.580 | 28,954 | -0.23(-3.94%) |
Dec 02, 2014 | 5.810 | 5.850 | 5.720 | 5.809 | 35,257 | -0.02(-0.36%) |
Dec 01, 2014 | 5.700 | 5.940 | 5.636 | 5.830 | 34,076 | +0.16(+2.82%) |
Nov 28, 2014 | 5.770 | 5.770 | 5.620 | 5.670 | 2,766 | -0.10(-1.73%) |
Nov 26, 2014 | 5.650 | 5.770 | 5.770 | 5.770 | 9,600 | +0.17(+3.04%) |
Nov 25, 2014 | 5.520 | 5.740 | 5.520 | 5.600 | 12,932 | +0.05(+0.90%) |
Nov 24, 2014 | 5.390 | 5.650 | 5.389 | 5.550 | 38,024 | +0.16(+2.97%) |
Nov 21, 2014 | 5.350 | 5.400 | 5.350 | 5.390 | 4,210 | +0.02(+0.37%) |
Nov 20, 2014 | 5.470 | 5.670 | 5.310 | 5.370 | 14,248 | -0.06(-1.10%) |
Nov 19, 2014 | 5.284 | 5.579 | 5.210 | 5.430 | 47,782 | +0.16(+3.04%) |
Nov 18, 2014 | 5.220 | 5.280 | 5.220 | 5.270 | 5,485 | -0.03(-0.57%) |
Nov 17, 2014 | 5.130 | 5.370 | 5.000 | 5.300 | 26,398 | +0.22(+4.33%) |
Nov 14, 2014 | 4.950 | 5.080 | 4.890 | 5.080 | 7,755 | +0.08(+1.60%) |
Nov 13, 2014 | 4.950 | 5.000 | 4.900 | 5.000 | 8,010 | +0.05(+1.01%) |
Nov 12, 2014 | 4.900 | 5.060 | 4.900 | 4.950 | 15,463 | -0.05(-1.00%) |
Nov 11, 2014 | 5.007 | 5.040 | 4.983 | 5.000 | 1,807 | +0.01(+0.20%) |
Nov 10, 2014 | 5.170 | 5.170 | 4.958 | 4.990 | 14,545 | -0.17(-3.29%) |
Nov 07, 2014 | 5.092 | 5.160 | 5.070 | 5.160 | 2,034 | +0.03(+0.58%) |
Nov 06, 2014 | 5.160 | 5.160 | 5.130 | 5.130 | 18,862 | -0.02(-0.39%) |
Nov 05, 2014 | 5.138 | 5.150 | 5.080 | 5.150 | 22,813 | +0.02(+0.39%) |
Nov 04, 2014 | 5.060 | 5.150 | 5.060 | 5.130 | 60,374 | -0.01(-0.19%) |