Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.998 | 5.963 | 5.963 | 5.963 | 4,145 | -0.04(-0.60%) |
Dec 30, 2014 | 6.105 | 6.239 | 5.793 | 5.998 | 15,474 | -0.05(-0.89%) |
Dec 29, 2014 | 6.070 | 6.248 | 5.963 | 6.052 | 68,256 | +0.09(+1.50%) |
Dec 26, 2014 | 5.918 | 6.105 | 5.918 | 5.963 | 12,534 | +0.07(+1.21%) |
Dec 24, 2014 | 5.847 | 5.891 | 5.891 | 5.891 | 5,937 | +0.01(+0.15%) |
Dec 23, 2014 | 5.713 | 5.882 | 5.713 | 5.882 | 23,662 | +0.17(+2.97%) |
Dec 22, 2014 | 5.641 | 5.731 | 5.597 | 5.713 | 6,669 | +0.01(+0.16%) |
Dec 19, 2014 | 5.686 | 5.722 | 5.579 | 5.704 | 8,506 | -0.05(-0.93%) |
Dec 18, 2014 | 5.873 | 5.873 | 5.543 | 5.757 | 19,466 | -0.06(-1.07%) |
Dec 17, 2014 | 5.713 | 5.882 | 5.543 | 5.820 | 16,714 | +0.11(+1.87%) |
Dec 16, 2014 | 5.561 | 5.713 | 5.516 | 5.713 | 6,346 | +0.15(+2.73%) |
Dec 15, 2014 | 5.668 | 5.677 | 5.561 | 5.561 | 2,670 | -0.04(-0.80%) |
Dec 12, 2014 | 5.659 | 5.695 | 5.463 | 5.606 | 10,140 | -0.01(-0.16%) |
Dec 11, 2014 | 5.570 | 5.704 | 5.570 | 5.614 | 20,600 | -0.03(-0.47%) |
Dec 10, 2014 | 5.579 | 5.668 | 5.534 | 5.641 | 9,752 | +0.04(+0.64%) |
Dec 09, 2014 | 5.614 | 5.686 | 5.579 | 5.606 | 7,518 | +0.02(+0.32%) |
Dec 08, 2014 | 5.704 | 5.722 | 5.588 | 5.588 | 6,375 | -0.08(-1.42%) |
Dec 05, 2014 | 5.659 | 5.690 | 5.623 | 5.668 | 5,376 | -0.01(-0.16%) |
Dec 04, 2014 | 5.668 | 5.793 | 5.668 | 5.677 | 7,599 | -0.04(-0.63%) |
Dec 03, 2014 | 5.891 | 5.891 | 5.650 | 5.713 | 14,985 | -0.04(-0.78%) |
Dec 02, 2014 | 5.588 | 5.757 | 5.588 | 5.757 | 14,204 | +0.12(+2.22%) |
Dec 01, 2014 | 5.766 | 5.766 | 5.579 | 5.632 | 8,855 | -0.04(-0.79%) |
Nov 28, 2014 | 5.579 | 5.762 | 5.579 | 5.677 | 6,688 | +0.09(+1.60%) |
Nov 26, 2014 | 5.722 | 5.588 | 5.588 | 5.588 | 38,202 | -0.20(-3.40%) |
Nov 25, 2014 | 5.650 | 5.793 | 5.650 | 5.784 | 10,644 | +0.08(+1.41%) |
Nov 24, 2014 | 5.668 | 5.784 | 5.588 | 5.704 | 16,516 | +0.12(+2.24%) |
Nov 21, 2014 | 5.695 | 5.695 | 5.579 | 5.579 | 4,029 | -0.14(-2.50%) |
Nov 20, 2014 | 5.829 | 5.829 | 5.454 | 5.722 | 31,661 | -0.08(-1.38%) |
Nov 19, 2014 | 5.829 | 5.847 | 5.757 | 5.802 | 9,324 | +0.03(+0.46%) |
Nov 18, 2014 | 5.802 | 5.891 | 5.775 | 5.775 | 27,997 | -0.05(-0.92%) |
Nov 17, 2014 | 5.847 | 5.900 | 5.668 | 5.829 | 9,098 | +0.03(+0.46%) |
Nov 14, 2014 | 5.909 | 5.909 | 5.686 | 5.802 | 4,657 | -0.05(-0.91%) |
Nov 13, 2014 | 5.659 | 5.936 | 5.659 | 5.855 | 9,529 | +0.00(+0.00%) |
Nov 12, 2014 | 5.793 | 5.882 | 5.686 | 5.855 | 8,543 | +0.22(+3.96%) |
Nov 11, 2014 | 5.802 | 5.802 | 5.597 | 5.632 | 12,779 | -0.17(-2.92%) |
Nov 10, 2014 | 5.802 | 5.802 | 5.668 | 5.802 | 7,018 | +0.00(+0.00%) |
Nov 07, 2014 | 5.677 | 5.802 | 5.677 | 5.802 | 6,702 | +0.07(+1.25%) |
Nov 06, 2014 | 5.641 | 5.748 | 5.623 | 5.731 | 5,936 | +0.00(+0.00%) |
Nov 05, 2014 | 5.623 | 5.731 | 5.623 | 5.731 | 17,733 | +0.14(+2.56%) |
Nov 04, 2014 | 5.570 | 5.623 | 5.499 | 5.588 | 16,568 | -0.02(-0.32%) |
Nov 03, 2014 | 5.588 | 5.605 | 5.535 | 5.605 | 4,878 | -0.01(-0.16%) |
Oct 31, 2014 | 5.552 | 5.623 | 5.552 | 5.614 | 11,002 | +0.16(+2.92%) |
Oct 30, 2014 | 5.464 | 5.650 | 5.446 | 5.455 | 17,498 | -0.04(-0.65%) |
Oct 29, 2014 | 5.331 | 5.490 | 5.331 | 5.490 | 15,627 | +0.15(+2.82%) |
Oct 28, 2014 | 5.357 | 5.411 | 5.313 | 5.340 | 12,989 | -0.05(-0.99%) |
Oct 27, 2014 | 5.446 | 5.411 | 5.411 | 5.393 | 11,107 | -0.02(-0.33%) |
Oct 24, 2014 | 5.428 | 5.428 | 5.242 | 5.411 | 11,920 | -0.04(-0.81%) |
Oct 23, 2014 | 5.349 | 5.473 | 5.260 | 5.455 | 21,438 | +0.09(+1.65%) |
Oct 22, 2014 | 5.340 | 5.393 | 5.251 | 5.366 | 16,097 | +0.05(+1.00%) |
Oct 21, 2014 | 5.269 | 5.340 | 5.233 | 5.313 | 27,296 | +0.05(+1.01%) |
Oct 20, 2014 | 5.260 | 5.269 | 5.189 | 5.260 | 22,312 | -0.02(-0.34%) |
Oct 17, 2014 | 5.171 | 5.340 | 5.171 | 5.278 | 15,106 | +0.01(+0.17%) |
Oct 16, 2014 | 5.207 | 5.304 | 5.079 | 5.269 | 38,135 | +0.07(+1.36%) |
Oct 15, 2014 | 5.287 | 5.313 | 5.145 | 5.198 | 17,999 | -0.12(-2.33%) |
Oct 14, 2014 | 5.402 | 5.402 | 5.242 | 5.322 | 37,769 | -0.17(-3.06%) |
Oct 13, 2014 | 5.552 | 5.569 | 5.428 | 5.490 | 11,686 | -0.09(-1.59%) |
Oct 10, 2014 | 5.517 | 5.659 | 5.342 | 5.579 | 11,259 | +0.14(+2.61%) |
Oct 09, 2014 | 5.331 | 5.597 | 5.154 | 5.437 | 35,631 | +0.00(+0.00%) |
Oct 08, 2014 | 5.968 | 5.968 | 4.959 | 5.437 | 140,168 | -0.51(-8.63%) |
Oct 07, 2014 | 5.977 | 6.057 | 5.933 | 5.951 | 18,375 | +0.01(+0.19%) |
Oct 06, 2014 | 6.199 | 6.208 | 5.933 | 5.940 | 57,327 | -0.17(-2.79%) |
Oct 03, 2014 | 6.199 | 6.332 | 6.110 | 6.110 | 73,855 | -0.06(-1.00%) |
Oct 02, 2014 | 6.190 | 6.190 | 6.048 | 6.172 | 19,822 | +0.02(+0.29%) |