Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.830 | 5.970 | 5.760 | 5.810 | 11,273 | -0.05(-0.85%) |
Jan 29, 2015 | 5.730 | 5.880 | 5.620 | 5.860 | 8,920 | +0.10(+1.74%) |
Jan 28, 2015 | 5.960 | 5.980 | 5.760 | 5.760 | 25,704 | -0.22(-3.68%) |
Jan 27, 2015 | 5.950 | 6.150 | 5.930 | 5.980 | 12,250 | +0.02(+0.34%) |
Jan 26, 2015 | 5.910 | 6.200 | 5.910 | 5.960 | 16,383 | -0.01(-0.17%) |
Jan 23, 2015 | 6.020 | 6.100 | 5.970 | 5.970 | 14,522 | -0.07(-1.16%) |
Jan 22, 2015 | 6.110 | 6.110 | 6.000 | 6.040 | 27,228 | +0.03(+0.50%) |
Jan 21, 2015 | 6.120 | 6.130 | 6.000 | 6.010 | 27,668 | -0.05(-0.83%) |
Jan 20, 2015 | 6.000 | 6.200 | 5.990 | 6.060 | 55,792 | +0.00(+0.00%) |
Jan 16, 2015 | 6.040 | 6.110 | 6.030 | 6.060 | 24,058 | +0.02(+0.33%) |
Jan 15, 2015 | 5.900 | 6.080 | 5.800 | 6.040 | 11,521 | +0.09(+1.51%) |
Jan 14, 2015 | 5.880 | 6.090 | 5.845 | 5.950 | 19,932 | -0.04(-0.67%) |
Jan 13, 2015 | 6.090 | 6.100 | 5.960 | 5.990 | 7,197 | -0.04(-0.66%) |
Jan 12, 2015 | 5.970 | 6.085 | 5.960 | 6.030 | 2,093 | +0.03(+0.50%) |
Jan 09, 2015 | 6.030 | 6.040 | 5.890 | 6.000 | 14,575 | +0.01(+0.17%) |
Jan 08, 2015 | 5.970 | 6.070 | 5.950 | 5.990 | 9,515 | -0.03(-0.50%) |
Jan 07, 2015 | 6.080 | 6.130 | 5.870 | 6.020 | 43,454 | -0.03(-0.50%) |
Jan 06, 2015 | 6.100 | 6.130 | 5.960 | 6.050 | 22,777 | +0.01(+0.17%) |
Jan 05, 2015 | 6.050 | 6.100 | 6.000 | 6.040 | 30,485 | -0.09(-1.47%) |
Jan 02, 2015 | 6.030 | 6.170 | 6.030 | 6.130 | 9,015 | +0.15(+2.51%) |
Dec 31, 2014 | 5.910 | 5.980 | 5.980 | 5.980 | 27,700 | +0.03(+0.55%) |
Dec 30, 2014 | 6.010 | 6.017 | 5.830 | 5.947 | 12,077 | -0.13(-2.18%) |
Dec 29, 2014 | 6.000 | 6.180 | 5.920 | 6.080 | 22,775 | +0.06(+1.00%) |
Dec 26, 2014 | 6.130 | 6.200 | 6.010 | 6.020 | 9,796 | -0.03(-0.50%) |
Dec 24, 2014 | 5.780 | 6.050 | 6.050 | 6.050 | 16,500 | +0.33(+5.77%) |
Dec 23, 2014 | 5.490 | 5.920 | 5.490 | 5.720 | 63,400 | +0.28(+5.15%) |
Dec 22, 2014 | 5.370 | 5.480 | 5.300 | 5.440 | 16,363 | +0.12(+2.26%) |
Dec 19, 2014 | 5.480 | 5.480 | 5.320 | 5.320 | 15,461 | -0.10(-1.85%) |
Dec 18, 2014 | 5.360 | 5.500 | 5.350 | 5.420 | 13,526 | +0.07(+1.31%) |
Dec 17, 2014 | 5.391 | 5.490 | 5.305 | 5.350 | 27,794 | -0.01(-0.19%) |
Dec 16, 2014 | 5.430 | 5.450 | 5.330 | 5.360 | 24,176 | -0.04(-0.74%) |
Dec 15, 2014 | 5.300 | 5.450 | 5.280 | 5.400 | 17,793 | +0.13(+2.47%) |
Dec 12, 2014 | 5.250 | 5.440 | 5.080 | 5.270 | 21,788 | +0.04(+0.76%) |
Dec 11, 2014 | 5.260 | 5.300 | 5.190 | 5.230 | 20,472 | +0.07(+1.36%) |
Dec 10, 2014 | 5.280 | 5.290 | 5.150 | 5.160 | 14,689 | -0.04(-0.77%) |
Dec 09, 2014 | 5.260 | 5.290 | 5.180 | 5.200 | 19,715 | -0.08(-1.52%) |
Dec 08, 2014 | 5.190 | 5.290 | 5.150 | 5.280 | 14,333 | +0.06(+1.15%) |
Dec 05, 2014 | 5.230 | 5.290 | 5.220 | 5.220 | 12,504 | +0.01(+0.19%) |
Dec 04, 2014 | 5.290 | 5.290 | 5.210 | 5.210 | 24,199 | -0.07(-1.33%) |
Dec 03, 2014 | 5.190 | 5.320 | 5.150 | 5.280 | 13,191 | +0.06(+1.15%) |
Dec 02, 2014 | 5.200 | 5.300 | 5.190 | 5.220 | 20,934 | +0.03(+0.58%) |
Dec 01, 2014 | 5.250 | 5.250 | 5.160 | 5.190 | 29,856 | +0.04(+0.78%) |
Nov 28, 2014 | 5.160 | 5.170 | 5.150 | 5.150 | 10,479 | -0.01(-0.19%) |
Nov 26, 2014 | 5.200 | 5.160 | 5.160 | 5.160 | 39,100 | -0.09(-1.71%) |
Nov 25, 2014 | 5.190 | 5.270 | 5.088 | 5.250 | 36,747 | +0.19(+3.75%) |
Nov 24, 2014 | 5.080 | 5.330 | 5.060 | 5.060 | 270,631 | -0.05(-0.98%) |
Nov 21, 2014 | 5.130 | 5.210 | 5.100 | 5.110 | 137,451 | -0.02(-0.39%) |
Nov 20, 2014 | 5.150 | 5.170 | 5.060 | 5.130 | 48,517 | +0.01(+0.20%) |
Nov 19, 2014 | 5.160 | 5.170 | 5.120 | 5.120 | 17,407 | +0.02(+0.39%) |
Nov 18, 2014 | 5.020 | 5.190 | 5.020 | 5.100 | 16,748 | +0.11(+2.20%) |
Nov 17, 2014 | 5.000 | 5.040 | 4.940 | 4.990 | 17,338 | -0.00(-0.00%) |
Nov 14, 2014 | 5.000 | 5.035 | 4.950 | 4.990 | 34,169 | -0.01(-0.20%) |
Nov 13, 2014 | 5.080 | 5.080 | 5.000 | 5.000 | 12,970 | -0.03(-0.60%) |
Nov 12, 2014 | 4.932 | 5.030 | 4.932 | 5.030 | 12,663 | -0.01(-0.20%) |
Nov 11, 2014 | 5.020 | 5.130 | 4.940 | 5.040 | 12,212 | +0.00(+0.00%) |
Nov 10, 2014 | 5.050 | 5.100 | 5.030 | 5.040 | 12,239 | +0.01(+0.20%) |
Nov 07, 2014 | 5.100 | 5.156 | 5.000 | 5.030 | 21,353 | -0.08(-1.47%) |
Nov 06, 2014 | 5.100 | 5.120 | 5.000 | 5.105 | 10,350 | +0.09(+1.69%) |
Nov 05, 2014 | 5.100 | 5.190 | 5.000 | 5.020 | 328,333 | +0.31(+6.58%) |
Nov 04, 2014 | 4.630 | 4.910 | 4.630 | 4.710 | 6,434 | -0.15(-3.09%) |