Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.245 | 5.310 | 5.245 | 5.255 | 5,884 | +0.00(+0.10%) |
Jan 29, 2015 | 5.245 | 5.250 | 5.220 | 5.250 | 1,802 | +0.00(+0.10%) |
Jan 28, 2015 | 5.500 | 5.500 | 5.230 | 5.245 | 49,668 | -0.38(-6.76%) |
Jan 27, 2015 | 5.250 | 5.750 | 5.237 | 5.625 | 23,828 | +0.37(+6.94%) |
Jan 26, 2015 | 5.220 | 5.370 | 5.220 | 5.260 | 2,008 | +0.00(+0.10%) |
Jan 23, 2015 | 5.295 | 5.359 | 5.115 | 5.255 | 29,860 | -0.08(-1.50%) |
Jan 22, 2015 | 5.485 | 5.485 | 5.260 | 5.335 | 3,860 | +0.01(+0.19%) |
Jan 21, 2015 | 5.445 | 5.445 | 5.305 | 5.325 | 2,498 | +0.04(+0.66%) |
Jan 20, 2015 | 5.125 | 5.293 | 5.125 | 5.290 | 9,132 | -0.12(-2.31%) |
Jan 16, 2015 | 5.263 | 5.415 | 5.250 | 5.415 | 3,928 | +0.26(+5.04%) |
Jan 15, 2015 | 5.230 | 5.230 | 5.020 | 5.155 | 5,092 | -0.13(-2.46%) |
Jan 14, 2015 | 5.250 | 5.285 | 5.220 | 5.285 | 4,464 | +0.04(+0.67%) |
Jan 13, 2015 | 5.330 | 5.345 | 5.130 | 5.250 | 8,632 | +0.07(+1.25%) |
Jan 12, 2015 | 5.250 | 5.255 | 5.180 | 5.185 | 8,530 | -0.02(-0.29%) |
Jan 09, 2015 | 5.390 | 5.390 | 5.200 | 5.200 | 3,300 | -0.17(-3.26%) |
Jan 08, 2015 | 5.408 | 5.408 | 5.375 | 5.375 | 3,074 | +0.00(+0.00%) |
Jan 07, 2015 | 5.430 | 5.430 | 5.375 | 5.375 | 708 | +0.09(+1.70%) |
Jan 06, 2015 | 5.285 | 5.285 | 5.285 | 5.285 | 200 | -0.18(-3.29%) |
Jan 05, 2015 | 5.595 | 5.595 | 5.465 | 5.465 | 1,234 | +0.01(+0.18%) |
Jan 02, 2015 | 5.295 | 5.720 | 5.228 | 5.455 | 25,718 | +0.15(+2.73%) |
Dec 31, 2014 | 5.435 | 5.310 | 5.310 | 5.310 | 10,800 | -0.24(-4.32%) |
Dec 30, 2014 | 5.290 | 5.715 | 5.270 | 5.550 | 63,632 | +0.35(+6.73%) |
Dec 29, 2014 | 5.360 | 5.370 | 5.195 | 5.200 | 8,316 | -0.40(-7.14%) |
Dec 26, 2014 | 5.690 | 5.690 | 5.600 | 5.600 | 1,708 | -0.08(-1.41%) |
Dec 24, 2014 | 5.670 | 5.680 | 5.680 | 5.680 | 2,400 | +0.01(+0.10%) |
Dec 23, 2014 | 5.665 | 5.674 | 5.665 | 5.674 | 2,488 | -0.08(-1.41%) |
Dec 22, 2014 | 5.805 | 6.000 | 5.745 | 5.755 | 7,796 | +0.00(+0.09%) |
Dec 19, 2014 | 5.500 | 5.750 | 5.480 | 5.750 | 4,746 | +0.16(+2.77%) |
Dec 18, 2014 | 5.614 | 5.625 | 5.595 | 5.595 | 4,880 | +0.11(+2.01%) |
Dec 17, 2014 | 5.420 | 5.545 | 5.420 | 5.485 | 7,406 | +0.04(+0.64%) |
Dec 15, 2014 | 5.400 | 5.450 | 5.260 | 5.450 | 3,098 | +0.16(+3.02%) |
Dec 12, 2014 | 5.375 | 5.390 | 5.255 | 5.290 | 4,656 | +0.02(+0.38%) |
Dec 11, 2014 | 5.270 | 5.590 | 5.270 | 5.270 | 8,766 | -0.18(-3.30%) |
Dec 10, 2014 | 5.375 | 5.450 | 5.260 | 5.450 | 7,682 | -0.00(-0.09%) |
Dec 09, 2014 | 5.500 | 5.561 | 5.380 | 5.455 | 7,422 | -0.07(-1.27%) |
Dec 08, 2014 | 5.515 | 5.525 | 5.450 | 5.525 | 6,860 | -0.04(-0.65%) |
Dec 05, 2014 | 5.530 | 5.565 | 5.530 | 5.561 | 1,906 | +0.03(+0.57%) |
Dec 04, 2014 | 5.500 | 5.530 | 5.500 | 5.530 | 4,428 | +0.05(+0.90%) |
Dec 03, 2014 | 5.425 | 5.515 | 5.424 | 5.481 | 9,050 | +0.08(+1.54%) |
Dec 02, 2014 | 5.655 | 5.655 | 5.380 | 5.397 | 6,804 | -0.16(-2.92%) |
Dec 01, 2014 | 5.575 | 5.612 | 5.515 | 5.560 | 2,764 | -0.11(-1.94%) |
Nov 28, 2014 | 5.670 | 5.670 | 5.650 | 5.670 | 2,602 | +0.08(+1.34%) |
Nov 26, 2014 | 5.615 | 5.595 | 5.595 | 5.595 | 8,800 | -0.20(-3.37%) |
Nov 25, 2014 | 5.810 | 5.810 | 5.575 | 5.790 | 6,234 | +0.01(+0.12%) |
Nov 24, 2014 | 5.630 | 5.783 | 5.600 | 5.783 | 3,388 | +0.06(+1.11%) |
Nov 21, 2014 | 5.720 | 5.720 | 5.720 | 5.720 | 796 | -0.27(-4.51%) |
Nov 20, 2014 | 5.704 | 5.990 | 5.685 | 5.990 | 3,112 | +0.15(+2.57%) |
Nov 19, 2014 | 5.688 | 5.880 | 5.688 | 5.840 | 3,922 | +0.04(+0.77%) |
Nov 18, 2014 | 5.790 | 5.800 | 5.780 | 5.795 | 6,718 | -0.01(-0.26%) |
Nov 17, 2014 | 5.875 | 5.875 | 5.810 | 5.810 | 5,300 | -0.04(-0.68%) |
Nov 14, 2014 | 5.905 | 5.905 | 5.850 | 5.850 | 6,574 | +0.00(+0.00%) |
Nov 13, 2014 | 5.650 | 5.870 | 5.650 | 5.850 | 3,512 | +0.06(+1.04%) |
Nov 12, 2014 | 5.775 | 5.820 | 5.675 | 5.790 | 15,450 | +0.04(+0.70%) |
Nov 11, 2014 | 5.575 | 5.760 | 5.575 | 5.750 | 29,864 | +0.12(+2.13%) |
Nov 10, 2014 | 5.855 | 5.950 | 5.630 | 5.630 | 6,570 | -0.37(-6.09%) |
Nov 07, 2014 | 5.921 | 5.995 | 5.919 | 5.995 | 1,596 | +0.07(+1.18%) |
Nov 06, 2014 | 5.940 | 5.940 | 5.921 | 5.925 | 6,962 | +0.02(+0.34%) |
Nov 05, 2014 | 5.630 | 5.910 | 5.630 | 5.905 | 10,184 | -0.00(-0.08%) |
Nov 04, 2014 | 5.835 | 5.910 | 5.835 | 5.910 | 6,042 | +0.10(+1.72%) |