Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.466 | 5.535 | 5.340 | 5.443 | 206,320 | -0.11(-2.06%) |
Jan 29, 2015 | 5.501 | 5.558 | 5.329 | 5.558 | 129,395 | +0.13(+2.32%) |
Jan 28, 2015 | 5.541 | 5.541 | 5.352 | 5.432 | 225,914 | -0.10(-1.79%) |
Jan 27, 2015 | 5.554 | 5.560 | 5.486 | 5.531 | 121,320 | -0.02(-0.41%) |
Jan 26, 2015 | 5.514 | 5.588 | 5.480 | 5.554 | 124,273 | +0.03(+0.52%) |
Jan 23, 2015 | 5.588 | 5.647 | 5.501 | 5.525 | 124,298 | -0.06(-1.02%) |
Jan 22, 2015 | 5.639 | 5.639 | 5.446 | 5.582 | 247,535 | -0.06(-1.01%) |
Jan 21, 2015 | 5.503 | 5.651 | 5.503 | 5.639 | 142,669 | +0.17(+3.13%) |
Jan 20, 2015 | 5.520 | 5.560 | 5.411 | 5.468 | 216,129 | -0.12(-2.14%) |
Jan 16, 2015 | 5.525 | 5.679 | 5.491 | 5.588 | 266,533 | +0.09(+1.66%) |
Jan 15, 2015 | 5.702 | 5.702 | 5.428 | 5.497 | 266,617 | -0.11(-1.93%) |
Jan 14, 2015 | 5.434 | 5.645 | 5.423 | 5.605 | 230,597 | +0.13(+2.40%) |
Jan 13, 2015 | 5.389 | 5.508 | 5.366 | 5.474 | 315,766 | +0.11(+2.02%) |
Jan 12, 2015 | 5.588 | 5.628 | 5.337 | 5.366 | 303,154 | -0.23(-4.18%) |
Jan 09, 2015 | 5.503 | 5.691 | 5.446 | 5.600 | 281,672 | +0.11(+2.08%) |
Jan 08, 2015 | 5.417 | 5.525 | 5.371 | 5.486 | 466,233 | +0.11(+2.12%) |
Jan 07, 2015 | 5.349 | 5.420 | 5.246 | 5.371 | 263,637 | +0.09(+1.62%) |
Jan 06, 2015 | 5.360 | 5.389 | 5.206 | 5.286 | 231,734 | -0.07(-1.38%) |
Jan 05, 2015 | 5.360 | 5.383 | 5.189 | 5.360 | 337,216 | +0.01(+0.11%) |
Jan 02, 2015 | 5.463 | 5.531 | 5.309 | 5.354 | 291,104 | -0.09(-1.68%) |
Dec 31, 2014 | 5.223 | 5.446 | 5.446 | 5.446 | 811,794 | +0.20(+3.80%) |
Dec 30, 2014 | 5.115 | 5.303 | 5.046 | 5.246 | 913,858 | +0.05(+0.88%) |
Dec 29, 2014 | 5.189 | 5.275 | 5.103 | 5.200 | 716,329 | +0.02(+0.39%) |
Dec 26, 2014 | 5.237 | 5.288 | 5.158 | 5.180 | 383,734 | -0.06(-1.08%) |
Dec 24, 2014 | 5.390 | 5.237 | 5.237 | 5.237 | 250,970 | -0.16(-3.05%) |
Dec 23, 2014 | 5.299 | 5.492 | 5.231 | 5.402 | 504,291 | +0.15(+2.81%) |
Dec 22, 2014 | 5.629 | 5.629 | 5.226 | 5.254 | 575,564 | -0.31(-5.61%) |
Dec 19, 2014 | 5.651 | 5.663 | 5.492 | 5.566 | 404,883 | -0.07(-1.31%) |
Dec 18, 2014 | 5.736 | 5.736 | 5.470 | 5.640 | 467,580 | +0.01(+0.10%) |
Dec 17, 2014 | 5.237 | 5.736 | 5.237 | 5.634 | 614,791 | +0.41(+7.93%) |
Dec 16, 2014 | 5.254 | 5.458 | 5.220 | 5.220 | 651,528 | -0.03(-0.65%) |
Dec 15, 2014 | 5.271 | 5.385 | 5.226 | 5.254 | 464,573 | -0.01(-0.11%) |
Dec 12, 2014 | 5.356 | 5.413 | 5.203 | 5.260 | 649,385 | -0.01(-0.22%) |
Dec 11, 2014 | 5.543 | 5.697 | 5.243 | 5.271 | 540,167 | -0.27(-4.91%) |
Dec 10, 2014 | 5.793 | 5.793 | 5.479 | 5.543 | 564,126 | -0.29(-4.96%) |
Dec 09, 2014 | 5.606 | 5.901 | 5.561 | 5.833 | 429,677 | +0.22(+3.84%) |
Dec 08, 2014 | 5.714 | 5.770 | 5.555 | 5.617 | 954,905 | -0.14(-2.37%) |
Dec 05, 2014 | 6.139 | 6.145 | 5.731 | 5.753 | 776,457 | -0.32(-5.32%) |
Dec 04, 2014 | 5.867 | 6.094 | 5.793 | 6.077 | 840,322 | +0.20(+3.48%) |
Dec 03, 2014 | 5.810 | 6.236 | 5.810 | 5.873 | 685,519 | +0.01(+0.10%) |
Dec 02, 2014 | 5.912 | 6.009 | 5.816 | 5.867 | 748,267 | -0.07(-1.15%) |
Dec 01, 2014 | 6.060 | 6.177 | 5.929 | 5.935 | 745,041 | -0.28(-4.47%) |
Nov 28, 2014 | 6.468 | 6.468 | 6.213 | 6.213 | 452,104 | -0.31(-4.70%) |
Nov 26, 2014 | 6.605 | 6.519 | 6.519 | 6.519 | 284,456 | -0.10(-1.46%) |
Nov 25, 2014 | 6.752 | 6.752 | 6.593 | 6.616 | 193,735 | -0.12(-1.72%) |
Nov 24, 2014 | 6.816 | 6.856 | 6.675 | 6.732 | 262,658 | -0.10(-1.41%) |
Nov 21, 2014 | 6.794 | 6.867 | 6.777 | 6.828 | 260,128 | +0.05(+0.75%) |
Nov 20, 2014 | 6.771 | 6.873 | 6.754 | 6.777 | 221,659 | +0.01(+0.08%) |
Nov 19, 2014 | 6.771 | 6.822 | 6.749 | 6.771 | 178,643 | -0.02(-0.33%) |
Nov 18, 2014 | 7.037 | 7.072 | 6.794 | 6.794 | 188,896 | -0.25(-3.61%) |
Nov 17, 2014 | 7.065 | 7.133 | 6.975 | 7.048 | 347,369 | +0.01(+0.08%) |
Nov 14, 2014 | 6.946 | 7.048 | 6.946 | 7.043 | 179,047 | +0.07(+1.05%) |
Nov 13, 2014 | 6.913 | 6.969 | 6.766 | 6.969 | 336,699 | +0.05(+0.74%) |
Nov 12, 2014 | 6.811 | 6.997 | 6.788 | 6.918 | 210,998 | +0.04(+0.58%) |
Nov 11, 2014 | 6.800 | 6.918 | 6.759 | 6.879 | 181,749 | +0.06(+0.91%) |
Nov 10, 2014 | 6.867 | 6.946 | 6.675 | 6.816 | 272,451 | -0.05(-0.74%) |
Nov 07, 2014 | 6.969 | 7.031 | 6.845 | 6.867 | 218,386 | -0.06(-0.82%) |
Nov 06, 2014 | 6.896 | 6.941 | 6.783 | 6.924 | 196,778 | +0.01(+0.16%) |
Nov 05, 2014 | 6.703 | 6.924 | 6.683 | 6.913 | 229,037 | +0.25(+3.73%) |
Nov 04, 2014 | 6.523 | 6.698 | 6.285 | 6.664 | 644,078 | +0.09(+1.38%) |