Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.622 | 5.612 | 5.612 | 5.612 | 232,752 | +0.01(+0.18%) |
Dec 30, 2014 | 5.642 | 5.647 | 5.574 | 5.602 | 291,489 | -0.06(-1.06%) |
Dec 29, 2014 | 5.662 | 5.662 | 5.642 | 5.662 | 156,050 | -0.03(-0.52%) |
Dec 26, 2014 | 5.702 | 5.711 | 5.647 | 5.692 | 99,256 | +0.02(+0.44%) |
Dec 24, 2014 | 5.692 | 5.667 | 5.667 | 5.667 | 67,074 | -0.01(-0.18%) |
Dec 23, 2014 | 5.692 | 5.692 | 5.627 | 5.677 | 145,730 | +0.01(+0.18%) |
Dec 22, 2014 | 5.662 | 5.667 | 5.632 | 5.667 | 89,496 | +0.00(+0.00%) |
Dec 19, 2014 | 5.622 | 5.690 | 5.622 | 5.667 | 92,546 | +0.02(+0.35%) |
Dec 18, 2014 | 5.562 | 5.647 | 5.542 | 5.647 | 164,951 | +0.12(+2.25%) |
Dec 17, 2014 | 5.468 | 5.552 | 5.423 | 5.522 | 176,643 | +0.08(+1.46%) |
Dec 16, 2014 | 5.468 | 5.512 | 5.403 | 5.443 | 132,709 | -0.06(-1.18%) |
Dec 15, 2014 | 5.577 | 5.622 | 5.477 | 5.507 | 107,259 | -0.07(-1.25%) |
Dec 12, 2014 | 5.587 | 5.612 | 5.542 | 5.577 | 187,123 | -0.03(-0.62%) |
Dec 11, 2014 | 5.627 | 5.677 | 5.607 | 5.612 | 138,002 | +0.00(+0.09%) |
Dec 10, 2014 | 5.647 | 5.672 | 5.602 | 5.607 | 102,252 | -0.08(-1.44%) |
Dec 09, 2014 | 5.719 | 5.734 | 5.650 | 5.689 | 198,212 | -0.07(-1.29%) |
Dec 08, 2014 | 5.803 | 5.812 | 5.748 | 5.763 | 109,653 | -0.06(-1.10%) |
Dec 05, 2014 | 5.852 | 5.872 | 5.828 | 5.828 | 81,618 | -0.06(-1.04%) |
Dec 04, 2014 | 5.912 | 5.912 | 5.882 | 5.889 | 78,379 | -0.04(-0.64%) |
Dec 03, 2014 | 5.872 | 5.927 | 5.862 | 5.927 | 93,726 | +0.06(+1.01%) |
Dec 02, 2014 | 5.877 | 5.887 | 5.857 | 5.867 | 107,007 | -0.04(-0.75%) |
Dec 01, 2014 | 5.917 | 5.922 | 5.867 | 5.912 | 60,904 | -0.00(-0.08%) |
Nov 28, 2014 | 5.897 | 5.927 | 5.877 | 5.917 | 72,348 | +0.00(+0.00%) |
Nov 26, 2014 | 5.897 | 5.917 | 5.917 | 5.917 | 57,003 | +0.03(+0.59%) |
Nov 25, 2014 | 5.892 | 5.912 | 5.857 | 5.882 | 93,318 | -0.01(-0.17%) |
Nov 24, 2014 | 5.897 | 5.922 | 5.867 | 5.892 | 138,518 | +0.01(+0.17%) |
Nov 21, 2014 | 5.852 | 5.902 | 5.847 | 5.882 | 94,708 | +0.05(+0.85%) |
Nov 20, 2014 | 5.798 | 5.838 | 5.793 | 5.833 | 74,739 | +0.02(+0.34%) |
Nov 19, 2014 | 5.808 | 5.838 | 5.803 | 5.813 | 49,591 | +0.01(+0.17%) |
Nov 18, 2014 | 5.803 | 5.838 | 5.783 | 5.803 | 82,155 | +0.01(+0.17%) |
Nov 17, 2014 | 5.808 | 5.813 | 5.783 | 5.793 | 64,852 | -0.03(-0.55%) |
Nov 14, 2014 | 5.823 | 5.838 | 5.813 | 5.825 | 45,028 | -0.01(-0.21%) |
Nov 13, 2014 | 5.877 | 5.877 | 5.833 | 5.838 | 104,003 | -0.03(-0.51%) |
Nov 12, 2014 | 5.867 | 5.867 | 5.828 | 5.867 | 125,830 | +0.01(+0.21%) |
Nov 11, 2014 | 5.820 | 5.860 | 5.811 | 5.855 | 123,873 | +0.05(+0.85%) |
Nov 10, 2014 | 5.850 | 5.850 | 5.791 | 5.806 | 124,569 | -0.02(-0.42%) |
Nov 07, 2014 | 5.845 | 5.845 | 5.806 | 5.830 | 85,461 | -0.02(-0.42%) |
Nov 06, 2014 | 5.840 | 5.863 | 5.835 | 5.855 | 100,064 | +0.01(+0.25%) |
Nov 05, 2014 | 5.855 | 5.855 | 5.816 | 5.840 | 83,518 | +0.01(+0.17%) |
Nov 04, 2014 | 5.830 | 5.850 | 5.801 | 5.830 | 88,823 | -0.03(-0.50%) |
Nov 03, 2014 | 5.875 | 5.875 | 5.830 | 5.860 | 116,885 | +0.00(+0.00%) |
Oct 31, 2014 | 5.865 | 5.875 | 5.830 | 5.860 | 124,947 | +0.04(+0.68%) |
Oct 30, 2014 | 5.820 | 5.845 | 5.771 | 5.820 | 132,114 | -0.01(-0.17%) |
Oct 29, 2014 | 5.845 | 5.845 | 5.789 | 5.830 | 120,677 | -0.01(-0.17%) |
Oct 28, 2014 | 5.776 | 5.840 | 5.776 | 5.840 | 100,219 | +0.05(+0.85%) |
Oct 27, 2014 | 5.801 | 5.801 | 5.752 | 5.791 | 96,734 | -0.01(-0.17%) |
Oct 24, 2014 | 5.761 | 5.819 | 5.757 | 5.801 | 72,959 | +0.01(+0.25%) |
Oct 23, 2014 | 5.683 | 5.786 | 5.683 | 5.786 | 148,519 | +0.06(+1.12%) |
Oct 22, 2014 | 5.712 | 5.752 | 5.702 | 5.722 | 76,759 | -0.01(-0.17%) |
Oct 21, 2014 | 5.609 | 5.755 | 5.609 | 5.732 | 111,013 | +0.12(+2.19%) |
Oct 20, 2014 | 5.609 | 5.609 | 5.604 | 5.609 | 89,004 | +0.01(+0.18%) |
Oct 17, 2014 | 5.486 | 5.599 | 5.486 | 5.599 | 312,113 | +0.14(+2.61%) |
Oct 16, 2014 | 5.349 | 5.496 | 5.309 | 5.457 | 307,027 | +0.03(+0.54%) |
Oct 15, 2014 | 5.403 | 5.427 | 5.250 | 5.427 | 196,867 | -0.04(-0.67%) |
Oct 14, 2014 | 5.484 | 5.496 | 5.425 | 5.464 | 133,523 | +0.02(+0.36%) |
Oct 13, 2014 | 5.562 | 5.586 | 5.444 | 5.444 | 169,800 | -0.11(-2.02%) |
Oct 10, 2014 | 5.654 | 5.664 | 5.532 | 5.557 | 289,197 | -0.11(-1.90%) |
Oct 09, 2014 | 5.781 | 5.781 | 5.664 | 5.664 | 125,880 | -0.12(-2.03%) |
Oct 08, 2014 | 5.713 | 5.781 | 5.669 | 5.781 | 162,448 | +0.05(+0.94%) |
Oct 07, 2014 | 5.733 | 5.752 | 5.718 | 5.728 | 103,251 | -0.04(-0.76%) |
Oct 06, 2014 | 5.781 | 5.781 | 5.742 | 5.772 | 94,328 | +0.01(+0.17%) |
Oct 03, 2014 | 5.762 | 5.769 | 5.737 | 5.762 | 120,283 | -0.01(-0.09%) |
Oct 02, 2014 | 5.581 | 5.811 | 5.581 | 5.767 | 116,558 | -0.03(-0.51%) |