Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.223 | 5.446 | 5.446 | 5.446 | 811,783 | +0.20(+3.80%) |
Dec 30, 2014 | 5.115 | 5.303 | 5.046 | 5.246 | 913,846 | +0.05(+0.88%) |
Dec 29, 2014 | 5.189 | 5.275 | 5.104 | 5.200 | 716,319 | +0.02(+0.39%) |
Dec 26, 2014 | 5.237 | 5.288 | 5.158 | 5.180 | 383,729 | -0.06(-1.08%) |
Dec 24, 2014 | 5.390 | 5.237 | 5.237 | 5.237 | 250,967 | -0.16(-3.05%) |
Dec 23, 2014 | 5.300 | 5.492 | 5.231 | 5.402 | 504,285 | +0.15(+2.81%) |
Dec 22, 2014 | 5.629 | 5.629 | 5.226 | 5.254 | 575,557 | -0.31(-5.61%) |
Dec 19, 2014 | 5.651 | 5.663 | 5.493 | 5.566 | 404,878 | -0.07(-1.31%) |
Dec 18, 2014 | 5.736 | 5.736 | 5.470 | 5.640 | 467,574 | +0.01(+0.10%) |
Dec 17, 2014 | 5.237 | 5.736 | 5.237 | 5.634 | 614,783 | +0.41(+7.93%) |
Dec 16, 2014 | 5.254 | 5.458 | 5.220 | 5.220 | 651,520 | -0.03(-0.65%) |
Dec 15, 2014 | 5.271 | 5.385 | 5.226 | 5.254 | 464,567 | -0.01(-0.11%) |
Dec 12, 2014 | 5.356 | 5.413 | 5.203 | 5.260 | 649,377 | -0.01(-0.22%) |
Dec 11, 2014 | 5.544 | 5.697 | 5.243 | 5.271 | 540,160 | -0.27(-4.91%) |
Dec 10, 2014 | 5.793 | 5.793 | 5.479 | 5.544 | 564,119 | -0.29(-4.96%) |
Dec 09, 2014 | 5.606 | 5.901 | 5.561 | 5.833 | 429,671 | +0.22(+3.84%) |
Dec 08, 2014 | 5.714 | 5.771 | 5.555 | 5.617 | 954,892 | -0.14(-2.37%) |
Dec 05, 2014 | 6.139 | 6.145 | 5.731 | 5.753 | 776,447 | -0.32(-5.32%) |
Dec 04, 2014 | 5.867 | 6.094 | 5.793 | 6.077 | 840,311 | +0.20(+3.48%) |
Dec 03, 2014 | 5.810 | 6.236 | 5.810 | 5.873 | 685,510 | +0.01(+0.10%) |
Dec 02, 2014 | 5.912 | 6.009 | 5.816 | 5.867 | 748,257 | -0.07(-1.15%) |
Dec 01, 2014 | 6.060 | 6.177 | 5.929 | 5.935 | 745,032 | -0.28(-4.47%) |
Nov 28, 2014 | 6.468 | 6.468 | 6.213 | 6.213 | 452,098 | -0.31(-4.70%) |
Nov 26, 2014 | 6.605 | 6.519 | 6.519 | 6.519 | 284,452 | -0.10(-1.46%) |
Nov 25, 2014 | 6.752 | 6.752 | 6.593 | 6.616 | 193,732 | -0.12(-1.72%) |
Nov 24, 2014 | 6.817 | 6.856 | 6.675 | 6.732 | 262,654 | -0.10(-1.41%) |
Nov 21, 2014 | 6.794 | 6.867 | 6.777 | 6.828 | 260,124 | +0.05(+0.75%) |
Nov 20, 2014 | 6.771 | 6.873 | 6.754 | 6.777 | 221,656 | +0.01(+0.08%) |
Nov 19, 2014 | 6.771 | 6.822 | 6.749 | 6.771 | 178,641 | -0.02(-0.33%) |
Nov 18, 2014 | 7.037 | 7.072 | 6.794 | 6.794 | 188,894 | -0.25(-3.61%) |
Nov 17, 2014 | 7.065 | 7.133 | 6.975 | 7.048 | 347,364 | +0.01(+0.08%) |
Nov 14, 2014 | 6.947 | 7.048 | 6.947 | 7.043 | 179,044 | +0.07(+1.05%) |
Nov 13, 2014 | 6.913 | 6.969 | 6.766 | 6.969 | 336,694 | +0.05(+0.74%) |
Nov 12, 2014 | 6.811 | 6.997 | 6.788 | 6.918 | 210,995 | +0.04(+0.58%) |
Nov 11, 2014 | 6.800 | 6.918 | 6.759 | 6.879 | 181,746 | +0.06(+0.91%) |
Nov 10, 2014 | 6.867 | 6.947 | 6.675 | 6.817 | 272,447 | -0.05(-0.74%) |
Nov 07, 2014 | 6.969 | 7.031 | 6.845 | 6.867 | 218,383 | -0.06(-0.82%) |
Nov 06, 2014 | 6.896 | 6.941 | 6.783 | 6.924 | 196,776 | +0.01(+0.16%) |
Nov 05, 2014 | 6.704 | 6.924 | 6.683 | 6.913 | 229,034 | +0.25(+3.73%) |
Nov 04, 2014 | 6.523 | 6.698 | 6.285 | 6.664 | 644,070 | +0.09(+1.38%) |
Nov 03, 2014 | 6.743 | 6.828 | 6.574 | 6.574 | 292,858 | -0.19(-2.76%) |
Oct 31, 2014 | 6.771 | 6.850 | 6.675 | 6.760 | 242,310 | -0.02(-0.33%) |
Oct 30, 2014 | 6.879 | 6.879 | 6.692 | 6.783 | 310,098 | -0.09(-1.32%) |
Oct 29, 2014 | 6.992 | 7.037 | 6.873 | 6.873 | 219,721 | -0.03(-0.44%) |
Oct 28, 2014 | 6.707 | 6.949 | 6.676 | 6.904 | 225,978 | +0.15(+2.25%) |
Oct 27, 2014 | 6.915 | 6.920 | 6.920 | 6.752 | 177,022 | -0.17(-2.44%) |
Oct 24, 2014 | 6.988 | 7.016 | 6.875 | 6.920 | 200,166 | -0.08(-1.20%) |
Oct 23, 2014 | 6.994 | 7.123 | 6.965 | 7.005 | 208,456 | +0.06(+0.89%) |
Oct 22, 2014 | 7.191 | 7.191 | 6.920 | 6.943 | 324,985 | -0.25(-3.52%) |
Oct 21, 2014 | 7.162 | 7.326 | 7.005 | 7.196 | 407,808 | +0.08(+1.11%) |
Oct 20, 2014 | 7.033 | 7.162 | 6.977 | 7.117 | 190,016 | +0.14(+2.02%) |
Oct 17, 2014 | 7.112 | 7.236 | 6.896 | 6.977 | 227,766 | -0.10(-1.35%) |
Oct 16, 2014 | 6.752 | 7.202 | 6.663 | 7.072 | 400,877 | +0.29(+4.32%) |
Oct 15, 2014 | 6.504 | 6.853 | 6.470 | 6.780 | 387,127 | +0.17(+2.64%) |
Oct 14, 2014 | 6.639 | 6.859 | 6.532 | 6.605 | 925,195 | -0.04(-0.59%) |
Oct 13, 2014 | 6.819 | 6.917 | 6.611 | 6.645 | 353,710 | -0.17(-2.56%) |
Oct 10, 2014 | 7.089 | 7.117 | 6.752 | 6.819 | 736,826 | -0.28(-3.89%) |
Oct 09, 2014 | 7.258 | 7.280 | 7.095 | 7.095 | 278,372 | -0.19(-2.63%) |
Oct 08, 2014 | 7.314 | 7.382 | 7.033 | 7.286 | 495,184 | -0.03(-0.38%) |
Oct 07, 2014 | 7.404 | 7.455 | 7.314 | 7.314 | 213,549 | -0.16(-2.11%) |
Oct 06, 2014 | 7.371 | 7.478 | 7.292 | 7.472 | 303,849 | +0.12(+1.61%) |
Oct 03, 2014 | 7.466 | 7.473 | 7.314 | 7.354 | 212,657 | -0.04(-0.53%) |
Oct 02, 2014 | 7.523 | 7.579 | 7.320 | 7.393 | 479,195 | -0.19(-2.52%) |