Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.206 | 5.177 | 5.177 | 5.177 | 3,273,576 | +0.00(+0.00%) |
Dec 30, 2014 | 5.149 | 5.199 | 5.149 | 5.177 | 2,053,196 | -0.01(-0.27%) |
Dec 29, 2014 | 5.220 | 5.245 | 5.184 | 5.191 | 1,962,686 | -0.08(-1.48%) |
Dec 26, 2014 | 5.241 | 5.291 | 5.241 | 5.270 | 1,392,887 | +0.09(+1.65%) |
Dec 24, 2014 | 5.156 | 5.184 | 5.184 | 5.184 | 2,439,996 | +0.02(+0.41%) |
Dec 23, 2014 | 5.177 | 5.191 | 5.142 | 5.163 | 3,872,215 | -0.01(-0.14%) |
Dec 22, 2014 | 5.156 | 5.199 | 5.149 | 5.170 | 2,586,675 | -0.06(-1.09%) |
Dec 19, 2014 | 5.142 | 5.227 | 5.113 | 5.227 | 5,094,696 | +0.17(+3.38%) |
Dec 18, 2014 | 5.035 | 5.070 | 5.021 | 5.056 | 2,757,680 | +0.05(+0.99%) |
Dec 17, 2014 | 4.985 | 5.056 | 4.971 | 5.006 | 3,430,860 | +0.06(+1.15%) |
Dec 16, 2014 | 4.978 | 5.021 | 4.942 | 4.950 | 4,762,697 | -0.04(-0.71%) |
Dec 15, 2014 | 5.056 | 5.064 | 4.964 | 4.985 | 2,962,549 | -0.12(-2.37%) |
Dec 12, 2014 | 5.163 | 5.170 | 5.078 | 5.106 | 4,107,647 | -0.06(-1.10%) |
Dec 11, 2014 | 5.199 | 5.220 | 5.149 | 5.163 | 3,950,806 | -0.01(-0.27%) |
Dec 10, 2014 | 5.270 | 5.270 | 5.149 | 5.177 | 3,292,706 | -0.09(-1.62%) |
Dec 09, 2014 | 5.298 | 5.298 | 5.191 | 5.263 | 4,024,328 | +0.01(+0.27%) |
Dec 08, 2014 | 5.319 | 5.319 | 5.220 | 5.248 | 2,254,286 | -0.08(-1.47%) |
Dec 05, 2014 | 5.270 | 5.355 | 5.263 | 5.327 | 4,480,493 | +0.07(+1.35%) |
Dec 04, 2014 | 5.298 | 5.327 | 5.241 | 5.255 | 1,790,032 | -0.03(-0.54%) |
Dec 03, 2014 | 5.319 | 5.334 | 5.277 | 5.284 | 1,611,059 | -0.03(-0.54%) |
Dec 02, 2014 | 5.334 | 5.362 | 5.305 | 5.312 | 1,650,695 | -0.04(-0.66%) |
Dec 01, 2014 | 5.419 | 5.419 | 5.327 | 5.348 | 2,468,870 | -0.03(-0.53%) |
Nov 28, 2014 | 5.383 | 5.398 | 5.355 | 5.376 | 896,148 | -0.01(-0.26%) |
Nov 26, 2014 | 5.433 | 5.391 | 5.391 | 5.391 | 8,674,697 | -0.06(-1.04%) |
Nov 25, 2014 | 5.497 | 5.504 | 5.426 | 5.447 | 3,035,872 | -0.03(-0.52%) |
Nov 24, 2014 | 5.483 | 5.519 | 5.476 | 5.476 | 2,014,497 | -0.01(-0.26%) |
Nov 21, 2014 | 5.497 | 5.511 | 5.462 | 5.490 | 1,051,093 | +0.07(+1.31%) |
Nov 20, 2014 | 5.405 | 5.426 | 5.376 | 5.419 | 3,233,374 | -0.04(-0.78%) |
Nov 19, 2014 | 5.497 | 5.504 | 5.447 | 5.462 | 1,735,282 | +0.01(+0.13%) |
Nov 18, 2014 | 5.440 | 5.469 | 5.412 | 5.455 | 3,096,689 | +0.04(+0.79%) |
Nov 17, 2014 | 5.440 | 5.440 | 5.376 | 5.412 | 3,897,097 | -0.11(-2.06%) |
Nov 14, 2014 | 5.476 | 5.526 | 5.455 | 5.526 | 4,048,814 | -0.11(-1.89%) |
Nov 13, 2014 | 5.682 | 5.682 | 5.600 | 5.632 | 1,996,192 | +0.05(+0.89%) |
Nov 12, 2014 | 5.547 | 5.583 | 5.522 | 5.583 | 2,184,724 | -0.02(-0.38%) |
Nov 11, 2014 | 5.583 | 5.625 | 5.575 | 5.604 | 1,889,662 | -0.01(-0.25%) |
Nov 10, 2014 | 5.597 | 5.625 | 5.561 | 5.618 | 1,604,706 | +0.11(+2.07%) |
Nov 07, 2014 | 5.490 | 5.533 | 5.469 | 5.504 | 3,916,161 | -0.05(-0.90%) |
Nov 06, 2014 | 5.540 | 5.568 | 5.519 | 5.554 | 1,736,425 | -0.17(-2.98%) |
Nov 05, 2014 | 5.718 | 5.732 | 5.682 | 5.725 | 2,301,993 | -0.04(-0.62%) |
Nov 04, 2014 | 5.739 | 5.760 | 5.675 | 5.760 | 3,489,769 | -0.16(-2.64%) |
Nov 03, 2014 | 5.952 | 5.963 | 5.895 | 5.917 | 2,262,876 | -0.04(-0.60%) |
Oct 31, 2014 | 5.767 | 5.988 | 5.753 | 5.952 | 8,792,394 | +0.53(+9.70%) |
Oct 30, 2014 | 5.398 | 5.462 | 5.380 | 5.426 | 1,267,958 | +0.01(+0.13%) |
Oct 29, 2014 | 5.447 | 5.455 | 5.391 | 5.419 | 2,700,820 | +0.04(+0.79%) |
Oct 28, 2014 | 5.355 | 5.391 | 5.341 | 5.376 | 1,799,328 | +0.06(+1.07%) |
Oct 27, 2014 | 5.327 | 5.362 | 5.362 | 5.319 | 1,914,422 | -0.04(-0.80%) |
Oct 24, 2014 | 5.305 | 5.362 | 5.298 | 5.362 | 1,603,615 | +0.06(+1.07%) |
Oct 23, 2014 | 5.334 | 5.341 | 5.292 | 5.305 | 1,899,367 | +0.02(+0.40%) |
Oct 22, 2014 | 5.312 | 5.334 | 5.277 | 5.284 | 3,440,224 | -0.05(-0.93%) |
Oct 21, 2014 | 5.383 | 5.405 | 5.319 | 5.334 | 10,030,123 | +0.00(+0.00%) |
Oct 20, 2014 | 5.291 | 5.334 | 5.277 | 5.334 | 1,232,917 | +0.11(+2.04%) |
Oct 17, 2014 | 5.227 | 5.263 | 5.191 | 5.227 | 2,671,458 | -0.04(-0.68%) |
Oct 16, 2014 | 5.199 | 5.305 | 5.177 | 5.263 | 2,339,357 | -0.03(-0.54%) |
Oct 15, 2014 | 5.291 | 5.305 | 5.191 | 5.291 | 4,507,289 | -0.04(-0.80%) |
Oct 14, 2014 | 5.355 | 5.376 | 5.305 | 5.334 | 4,385,146 | +0.01(+0.27%) |
Oct 13, 2014 | 5.376 | 5.412 | 5.319 | 5.319 | 2,755,145 | -0.04(-0.66%) |
Oct 10, 2014 | 5.462 | 5.469 | 5.355 | 5.355 | 2,243,885 | -0.21(-3.83%) |
Oct 09, 2014 | 5.611 | 5.639 | 5.533 | 5.568 | 1,598,886 | -0.16(-2.73%) |
Oct 08, 2014 | 5.647 | 5.725 | 5.611 | 5.725 | 1,870,136 | +0.02(+0.37%) |
Oct 07, 2014 | 5.760 | 5.760 | 5.696 | 5.703 | 1,799,785 | -0.06(-0.99%) |
Oct 06, 2014 | 5.810 | 5.810 | 5.718 | 5.760 | 1,609,206 | -0.03(-0.49%) |
Oct 03, 2014 | 5.753 | 5.817 | 5.746 | 5.789 | 1,392,088 | +0.07(+1.24%) |
Oct 02, 2014 | 5.760 | 5.760 | 5.643 | 5.718 | 3,017,779 | -0.11(-1.83%) |