Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.448 | 5.585 | 5.433 | 5.540 | 1,189,806 | +0.07(+1.35%) |
Jan 29, 2015 | 5.356 | 5.470 | 5.349 | 5.467 | 487,721 | +0.12(+2.21%) |
Jan 28, 2015 | 5.459 | 5.481 | 5.334 | 5.349 | 472,380 | -0.09(-1.69%) |
Jan 27, 2015 | 5.445 | 5.459 | 5.404 | 5.441 | 450,478 | -0.06(-1.07%) |
Jan 26, 2015 | 5.555 | 5.566 | 5.470 | 5.500 | 635,277 | -0.06(-1.00%) |
Jan 23, 2015 | 5.574 | 5.596 | 5.481 | 5.555 | 967,955 | -0.03(-0.53%) |
Jan 22, 2015 | 5.293 | 5.607 | 5.275 | 5.585 | 1,266,079 | +0.32(+6.10%) |
Jan 21, 2015 | 5.157 | 5.271 | 5.146 | 5.264 | 799,397 | +0.11(+2.15%) |
Jan 20, 2015 | 5.220 | 5.227 | 5.127 | 5.153 | 891,847 | -0.06(-1.06%) |
Jan 16, 2015 | 5.168 | 5.244 | 5.109 | 5.208 | 1,048,770 | +0.00(+0.00%) |
Jan 15, 2015 | 5.275 | 5.301 | 5.205 | 5.208 | 672,250 | -0.08(-1.47%) |
Jan 14, 2015 | 5.245 | 5.334 | 5.226 | 5.286 | 656,035 | -0.02(-0.35%) |
Jan 13, 2015 | 5.459 | 5.481 | 5.216 | 5.304 | 1,047,650 | -0.12(-2.18%) |
Jan 12, 2015 | 5.404 | 5.448 | 5.319 | 5.422 | 675,736 | +0.04(+0.82%) |
Jan 09, 2015 | 5.360 | 5.400 | 5.330 | 5.378 | 881,828 | +0.04(+0.69%) |
Jan 08, 2015 | 5.459 | 5.475 | 5.323 | 5.341 | 1,119,391 | -0.04(-0.82%) |
Jan 07, 2015 | 5.404 | 5.445 | 5.338 | 5.386 | 928,879 | +0.03(+0.48%) |
Jan 06, 2015 | 5.522 | 5.522 | 5.352 | 5.360 | 789,980 | -0.14(-2.48%) |
Jan 05, 2015 | 5.563 | 5.588 | 5.467 | 5.496 | 822,389 | -0.08(-1.46%) |
Jan 02, 2015 | 5.481 | 5.603 | 5.479 | 5.577 | 831,788 | +0.09(+1.61%) |
Dec 31, 2014 | 5.570 | 5.489 | 5.489 | 5.489 | 1,497,817 | -0.07(-1.26%) |
Dec 30, 2014 | 5.492 | 5.566 | 5.472 | 5.559 | 802,767 | +0.02(+0.40%) |
Dec 29, 2014 | 5.559 | 5.622 | 5.518 | 5.537 | 478,298 | -0.04(-0.73%) |
Dec 26, 2014 | 5.607 | 5.622 | 5.570 | 5.577 | 397,871 | -0.00(-0.07%) |
Dec 24, 2014 | 5.452 | 5.581 | 5.581 | 5.581 | 533,792 | +0.14(+2.65%) |
Dec 23, 2014 | 5.459 | 5.485 | 5.419 | 5.437 | 789,529 | -0.01(-0.20%) |
Dec 22, 2014 | 5.452 | 5.459 | 5.422 | 5.448 | 560,668 | -0.01(-0.14%) |
Dec 19, 2014 | 5.470 | 5.515 | 5.408 | 5.456 | 1,094,016 | -0.00(-0.07%) |
Dec 18, 2014 | 5.374 | 5.533 | 5.363 | 5.459 | 1,472,854 | +0.15(+2.85%) |
Dec 17, 2014 | 5.197 | 5.343 | 5.183 | 5.308 | 784,845 | +0.10(+1.98%) |
Dec 16, 2014 | 5.330 | 5.349 | 5.197 | 5.205 | 1,048,778 | -0.15(-2.76%) |
Dec 15, 2014 | 5.721 | 5.721 | 5.349 | 5.352 | 862,721 | +0.03(+0.48%) |
Dec 12, 2014 | 5.452 | 5.477 | 5.323 | 5.326 | 835,199 | -0.15(-2.83%) |
Dec 11, 2014 | 5.504 | 5.570 | 5.467 | 5.481 | 533,550 | -0.01(-0.13%) |
Dec 10, 2014 | 5.548 | 5.566 | 5.478 | 5.489 | 568,300 | -0.06(-1.06%) |
Dec 09, 2014 | 5.551 | 5.566 | 5.478 | 5.548 | 1,114,286 | -0.02(-0.33%) |
Dec 08, 2014 | 5.710 | 5.717 | 5.551 | 5.566 | 755,892 | -0.14(-2.46%) |
Dec 05, 2014 | 5.736 | 5.758 | 5.692 | 5.706 | 507,246 | -0.02(-0.39%) |
Dec 04, 2014 | 5.599 | 5.738 | 5.537 | 5.729 | 941,643 | +0.15(+2.71%) |
Dec 03, 2014 | 5.692 | 5.736 | 5.585 | 5.577 | 1,430,300 | -0.10(-1.82%) |
Dec 02, 2014 | 5.636 | 5.729 | 5.618 | 5.681 | 927,565 | +0.03(+0.59%) |
Dec 01, 2014 | 5.788 | 5.788 | 5.618 | 5.647 | 784,202 | -0.16(-2.73%) |
Nov 28, 2014 | 5.799 | 5.817 | 5.754 | 5.806 | 420,307 | +0.01(+0.13%) |
Nov 26, 2014 | 5.769 | 5.799 | 5.799 | 5.799 | 392,821 | +0.03(+0.58%) |
Nov 25, 2014 | 5.721 | 5.806 | 5.717 | 5.765 | 694,171 | +0.03(+0.45%) |
Nov 24, 2014 | 5.740 | 5.795 | 5.717 | 5.740 | 761,788 | +0.01(+0.13%) |
Nov 21, 2014 | 5.714 | 5.806 | 5.709 | 5.732 | 540,331 | -0.03(-0.51%) |
Nov 20, 2014 | 5.754 | 5.775 | 5.721 | 5.762 | 457,846 | +0.00(+0.00%) |
Nov 19, 2014 | 5.773 | 5.806 | 5.717 | 5.762 | 612,638 | -0.01(-0.19%) |
Nov 18, 2014 | 5.754 | 5.791 | 5.721 | 5.773 | 519,396 | +0.01(+0.26%) |
Nov 17, 2014 | 5.747 | 5.769 | 5.684 | 5.758 | 520,261 | +0.02(+0.32%) |
Nov 14, 2014 | 5.736 | 5.767 | 5.684 | 5.740 | 757,784 | +0.01(+0.26%) |
Nov 13, 2014 | 5.777 | 5.777 | 5.625 | 5.725 | 1,280,149 | -0.05(-0.89%) |
Nov 12, 2014 | 5.813 | 5.813 | 5.755 | 5.777 | 763,178 | -0.05(-0.81%) |
Nov 11, 2014 | 5.838 | 5.852 | 5.795 | 5.824 | 805,134 | +0.00(+0.00%) |
Nov 10, 2014 | 5.845 | 5.852 | 5.777 | 5.824 | 744,632 | -0.01(-0.19%) |
Nov 07, 2014 | 5.715 | 5.860 | 5.675 | 5.834 | 936,731 | +0.08(+1.45%) |
Nov 06, 2014 | 5.751 | 5.776 | 5.686 | 5.751 | 1,164,038 | +0.01(+0.19%) |
Nov 05, 2014 | 5.744 | 5.751 | 5.625 | 5.740 | 802,281 | +0.03(+0.44%) |
Nov 04, 2014 | 5.701 | 5.726 | 5.588 | 5.715 | 917,401 | +0.01(+0.25%) |