Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.450 | 5.446 | 5.446 | 5.446 | 121,607 | +0.03(+0.54%) |
Dec 30, 2014 | 5.362 | 5.435 | 5.336 | 5.417 | 68,487 | +0.01(+0.20%) |
Dec 29, 2014 | 5.454 | 5.457 | 5.336 | 5.406 | 55,672 | -0.01(-0.27%) |
Dec 26, 2014 | 5.373 | 5.490 | 5.362 | 5.421 | 25,913 | +0.00(+0.00%) |
Dec 24, 2014 | 5.336 | 5.421 | 5.421 | 5.421 | 27,811 | +0.06(+1.09%) |
Dec 23, 2014 | 5.358 | 5.472 | 5.303 | 5.362 | 93,714 | -0.03(-0.48%) |
Dec 22, 2014 | 5.446 | 5.456 | 5.380 | 5.388 | 60,375 | -0.05(-0.94%) |
Dec 19, 2014 | 5.391 | 5.483 | 5.336 | 5.439 | 199,657 | +0.10(+1.92%) |
Dec 18, 2014 | 5.314 | 5.505 | 5.223 | 5.336 | 306,731 | +0.09(+1.68%) |
Dec 17, 2014 | 5.160 | 5.461 | 5.160 | 5.248 | 178,697 | +0.04(+0.77%) |
Dec 16, 2014 | 5.454 | 5.454 | 5.208 | 5.208 | 214,710 | -0.22(-3.99%) |
Dec 15, 2014 | 5.413 | 5.538 | 5.366 | 5.424 | 113,024 | +0.07(+1.37%) |
Dec 12, 2014 | 5.440 | 5.440 | 5.318 | 5.351 | 29,731 | -0.10(-1.75%) |
Dec 11, 2014 | 5.483 | 5.589 | 5.369 | 5.446 | 141,779 | +0.03(+0.54%) |
Dec 10, 2014 | 5.285 | 5.476 | 5.248 | 5.417 | 109,239 | +0.04(+0.75%) |
Dec 09, 2014 | 5.406 | 5.575 | 5.303 | 5.377 | 210,422 | -0.14(-2.46%) |
Dec 08, 2014 | 5.633 | 5.633 | 5.410 | 5.512 | 114,965 | -0.07(-1.25%) |
Dec 05, 2014 | 5.553 | 5.597 | 5.538 | 5.582 | 127,922 | +0.06(+1.06%) |
Dec 04, 2014 | 5.465 | 5.718 | 5.465 | 5.523 | 222,228 | +0.07(+1.28%) |
Dec 03, 2014 | 5.300 | 5.483 | 5.175 | 5.454 | 204,333 | +0.19(+3.62%) |
Dec 02, 2014 | 5.173 | 5.340 | 5.149 | 5.263 | 45,152 | +0.06(+1.06%) |
Dec 01, 2014 | 5.303 | 5.303 | 5.138 | 5.208 | 100,912 | -0.10(-1.87%) |
Nov 28, 2014 | 5.318 | 5.374 | 5.253 | 5.307 | 14,696 | -0.01(-0.21%) |
Nov 26, 2014 | 5.345 | 5.318 | 5.318 | 5.318 | 19,904 | +0.05(+0.90%) |
Nov 25, 2014 | 5.281 | 5.391 | 5.252 | 5.270 | 69,422 | -0.14(-2.58%) |
Nov 24, 2014 | 5.421 | 5.476 | 5.391 | 5.410 | 56,013 | +0.02(+0.34%) |
Nov 21, 2014 | 5.454 | 5.553 | 5.336 | 5.391 | 87,091 | -0.02(-0.41%) |
Nov 20, 2014 | 5.440 | 5.440 | 5.384 | 5.413 | 56,209 | -0.01(-0.27%) |
Nov 19, 2014 | 5.395 | 5.472 | 5.391 | 5.428 | 57,242 | +0.02(+0.41%) |
Nov 18, 2014 | 5.484 | 5.484 | 5.337 | 5.406 | 104,784 | +0.02(+0.41%) |
Nov 17, 2014 | 5.369 | 5.439 | 5.362 | 5.384 | 107,210 | +0.04(+0.82%) |
Nov 14, 2014 | 5.369 | 5.424 | 5.336 | 5.340 | 143,286 | +0.01(+0.21%) |
Nov 13, 2014 | 5.354 | 5.417 | 5.274 | 5.329 | 49,548 | -0.06(-1.02%) |
Nov 12, 2014 | 5.373 | 5.424 | 5.311 | 5.384 | 93,787 | +0.04(+0.82%) |
Nov 11, 2014 | 5.388 | 5.421 | 5.329 | 5.340 | 188,786 | -0.05(-0.88%) |
Nov 10, 2014 | 5.318 | 5.428 | 5.318 | 5.388 | 111,527 | +0.04(+0.69%) |
Nov 07, 2014 | 5.318 | 5.450 | 5.318 | 5.351 | 94,949 | +0.03(+0.55%) |
Nov 06, 2014 | 5.373 | 5.373 | 5.303 | 5.322 | 37,155 | -0.04(-0.68%) |
Nov 05, 2014 | 5.322 | 5.410 | 5.311 | 5.358 | 112,290 | -0.00(-0.07%) |
Nov 04, 2014 | 5.366 | 5.369 | 5.263 | 5.362 | 92,746 | +0.10(+1.81%) |
Nov 03, 2014 | 5.329 | 5.424 | 5.263 | 5.267 | 73,894 | -0.03(-0.62%) |
Oct 31, 2014 | 5.307 | 5.336 | 5.234 | 5.300 | 150,817 | +0.03(+0.49%) |
Oct 30, 2014 | 5.314 | 5.314 | 5.171 | 5.274 | 98,087 | -0.01(-0.28%) |
Oct 29, 2014 | 5.281 | 5.380 | 5.263 | 5.289 | 103,709 | +0.03(+0.63%) |
Oct 28, 2014 | 5.171 | 5.344 | 5.160 | 5.256 | 135,177 | +0.14(+2.65%) |
Oct 27, 2014 | 5.230 | 5.208 | 5.208 | 5.120 | 56,492 | -0.09(-1.69%) |
Oct 24, 2014 | 5.122 | 5.212 | 5.116 | 5.208 | 13,194 | +0.08(+1.57%) |
Oct 23, 2014 | 5.142 | 5.179 | 4.881 | 5.127 | 79,009 | -0.04(-0.85%) |
Oct 22, 2014 | 5.171 | 5.256 | 5.124 | 5.171 | 73,441 | -0.00(-0.07%) |
Oct 21, 2014 | 5.135 | 5.208 | 5.113 | 5.175 | 21,663 | +0.00(+0.00%) |
Oct 20, 2014 | 5.098 | 5.175 | 5.094 | 5.175 | 42,513 | +0.05(+0.93%) |
Oct 17, 2014 | 5.149 | 5.149 | 5.072 | 5.127 | 30,047 | -0.02(-0.43%) |
Oct 16, 2014 | 4.867 | 4.867 | 4.859 | 5.149 | 275,432 | +0.27(+5.56%) |
Oct 15, 2014 | 4.970 | 5.006 | 4.694 | 4.878 | 112,803 | -0.17(-3.27%) |
Oct 14, 2014 | 5.098 | 5.098 | 5.025 | 5.043 | 31,999 | -0.06(-1.08%) |
Oct 13, 2014 | 5.127 | 5.135 | 5.010 | 5.098 | 47,879 | +0.01(+0.14%) |
Oct 10, 2014 | 5.193 | 5.193 | 5.006 | 5.091 | 66,071 | -0.10(-1.91%) |
Oct 09, 2014 | 5.237 | 5.237 | 5.135 | 5.190 | 23,476 | +0.00(+0.00%) |
Oct 08, 2014 | 5.336 | 5.336 | 5.190 | 5.190 | 145,018 | -0.14(-2.62%) |
Oct 07, 2014 | 5.322 | 5.369 | 5.237 | 5.329 | 145,890 | -0.01(-0.14%) |
Oct 06, 2014 | 5.417 | 5.457 | 5.278 | 5.336 | 135,330 | -0.09(-1.62%) |
Oct 03, 2014 | 5.439 | 5.483 | 5.355 | 5.424 | 135,126 | -0.01(-0.20%) |
Oct 02, 2014 | 5.391 | 5.476 | 5.344 | 5.435 | 50,058 | +0.00(+0.00%) |