Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.280 | 5.396 | 5.168 | 5.237 | 243,339 | -0.05(-0.96%) |
Jan 29, 2015 | 5.258 | 5.309 | 5.178 | 5.288 | 240,051 | +0.04(+0.69%) |
Jan 28, 2015 | 5.349 | 5.397 | 5.208 | 5.251 | 187,900 | -0.11(-1.97%) |
Jan 27, 2015 | 5.426 | 5.426 | 5.248 | 5.357 | 181,509 | -0.05(-1.01%) |
Jan 26, 2015 | 5.480 | 5.480 | 5.273 | 5.411 | 197,799 | -0.05(-0.87%) |
Jan 23, 2015 | 5.473 | 5.542 | 5.328 | 5.458 | 244,263 | -0.03(-0.60%) |
Jan 22, 2015 | 5.568 | 5.568 | 5.408 | 5.491 | 220,345 | -0.09(-1.69%) |
Jan 21, 2015 | 5.553 | 5.648 | 5.386 | 5.586 | 229,909 | -0.00(-0.07%) |
Jan 20, 2015 | 5.542 | 5.626 | 5.477 | 5.589 | 112,578 | +0.02(+0.33%) |
Jan 16, 2015 | 5.495 | 5.611 | 5.480 | 5.571 | 119,879 | +0.03(+0.62%) |
Jan 15, 2015 | 5.415 | 5.571 | 5.408 | 5.537 | 173,837 | +0.09(+1.64%) |
Jan 14, 2015 | 5.637 | 5.669 | 5.415 | 5.448 | 207,644 | -0.23(-4.04%) |
Jan 13, 2015 | 5.528 | 5.746 | 5.528 | 5.677 | 308,970 | +0.15(+2.63%) |
Jan 12, 2015 | 5.495 | 5.731 | 5.477 | 5.531 | 120,836 | +0.03(+0.46%) |
Jan 09, 2015 | 5.473 | 5.524 | 5.393 | 5.506 | 204,806 | +0.04(+0.80%) |
Jan 08, 2015 | 5.440 | 5.466 | 5.390 | 5.462 | 122,203 | +0.05(+0.87%) |
Jan 07, 2015 | 5.378 | 5.455 | 5.357 | 5.415 | 174,843 | +0.02(+0.34%) |
Jan 06, 2015 | 5.411 | 5.469 | 5.298 | 5.397 | 229,876 | +0.00(+0.00%) |
Jan 05, 2015 | 5.342 | 5.457 | 5.328 | 5.397 | 143,404 | +0.03(+0.47%) |
Jan 02, 2015 | 5.386 | 5.484 | 5.288 | 5.371 | 195,055 | -0.03(-0.54%) |
Dec 31, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 660,514 | -0.03(-0.47%) |
Dec 30, 2014 | 5.346 | 5.440 | 5.346 | 5.426 | 303,932 | +0.04(+0.81%) |
Dec 29, 2014 | 5.404 | 5.469 | 5.313 | 5.382 | 368,881 | -0.05(-1.00%) |
Dec 26, 2014 | 5.469 | 5.495 | 5.313 | 5.437 | 173,499 | -0.06(-1.06%) |
Dec 24, 2014 | 5.455 | 5.495 | 5.495 | 5.495 | 185,065 | +0.09(+1.61%) |
Dec 23, 2014 | 5.255 | 5.422 | 5.255 | 5.408 | 384,173 | +0.14(+2.69%) |
Dec 22, 2014 | 5.324 | 5.349 | 5.241 | 5.266 | 235,434 | -0.05(-0.96%) |
Dec 19, 2014 | 5.455 | 5.455 | 5.255 | 5.317 | 376,474 | -0.03(-0.61%) |
Dec 18, 2014 | 5.200 | 5.349 | 5.160 | 5.349 | 424,106 | +0.17(+3.37%) |
Dec 17, 2014 | 5.022 | 5.218 | 5.008 | 5.175 | 279,879 | +0.12(+2.30%) |
Dec 16, 2014 | 5.062 | 5.229 | 4.957 | 5.058 | 388,177 | +0.07(+1.46%) |
Dec 15, 2014 | 5.208 | 5.208 | 4.931 | 4.986 | 459,566 | -0.21(-4.06%) |
Dec 12, 2014 | 5.091 | 5.233 | 5.055 | 5.197 | 330,499 | +0.06(+1.20%) |
Dec 11, 2014 | 5.415 | 5.455 | 5.109 | 5.135 | 386,519 | -0.25(-4.59%) |
Dec 10, 2014 | 5.491 | 5.491 | 5.277 | 5.382 | 337,129 | +0.02(+0.34%) |
Dec 09, 2014 | 5.200 | 5.364 | 5.037 | 5.364 | 455,672 | +0.15(+2.93%) |
Dec 08, 2014 | 5.524 | 5.524 | 5.095 | 5.211 | 663,949 | -0.25(-4.66%) |
Dec 05, 2014 | 5.455 | 5.458 | 5.400 | 5.466 | 328,599 | +0.07(+1.21%) |
Dec 04, 2014 | 5.455 | 5.520 | 5.349 | 5.400 | 466,355 | -0.08(-1.39%) |
Dec 03, 2014 | 5.542 | 5.553 | 5.331 | 5.477 | 572,478 | -0.03(-0.59%) |
Dec 02, 2014 | 5.573 | 5.746 | 5.495 | 5.509 | 449,734 | -0.06(-1.14%) |
Dec 01, 2014 | 5.802 | 5.802 | 5.474 | 5.573 | 509,427 | -0.24(-4.18%) |
Nov 28, 2014 | 5.844 | 5.869 | 5.696 | 5.816 | 174,604 | -0.04(-0.66%) |
Nov 26, 2014 | 5.848 | 5.855 | 5.855 | 5.855 | 140,997 | +0.01(+0.24%) |
Nov 25, 2014 | 5.791 | 5.862 | 5.774 | 5.841 | 192,400 | +0.04(+0.73%) |
Nov 24, 2014 | 5.763 | 5.851 | 5.763 | 5.798 | 140,997 | +0.01(+0.24%) |
Nov 21, 2014 | 5.795 | 5.880 | 5.763 | 5.784 | 184,656 | -0.05(-0.85%) |
Nov 20, 2014 | 5.816 | 5.867 | 5.763 | 5.834 | 204,324 | +0.00(+0.06%) |
Nov 19, 2014 | 5.894 | 5.918 | 5.827 | 5.830 | 168,383 | -0.06(-1.08%) |
Nov 18, 2014 | 5.918 | 5.947 | 5.851 | 5.894 | 108,120 | -0.07(-1.18%) |
Nov 17, 2014 | 5.992 | 5.992 | 5.876 | 5.964 | 211,564 | -0.02(-0.35%) |
Nov 14, 2014 | 5.964 | 5.992 | 5.954 | 5.985 | 80,700 | -0.03(-0.53%) |
Nov 13, 2014 | 5.961 | 6.017 | 5.936 | 6.017 | 180,426 | +0.06(+1.01%) |
Nov 12, 2014 | 5.982 | 6.010 | 5.943 | 5.957 | 178,698 | -0.02(-0.30%) |
Nov 11, 2014 | 5.922 | 6.017 | 5.922 | 5.975 | 127,456 | +0.01(+0.24%) |
Nov 10, 2014 | 5.961 | 5.964 | 5.876 | 5.961 | 116,908 | -0.03(-0.53%) |
Nov 07, 2014 | 5.816 | 5.992 | 5.816 | 5.992 | 173,413 | +0.15(+2.60%) |
Nov 06, 2014 | 5.942 | 5.957 | 5.841 | 5.841 | 161,960 | -0.09(-1.54%) |
Nov 05, 2014 | 6.038 | 6.038 | 5.925 | 5.932 | 85,390 | -0.08(-1.29%) |
Nov 04, 2014 | 5.985 | 6.042 | 5.915 | 6.010 | 206,965 | +0.05(+0.77%) |