Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.820 | 5.830 | 5.770 | 5.770 | 14,454 | -0.04(-0.69%) |
Jan 29, 2015 | 5.750 | 5.810 | 5.750 | 5.810 | 35,336 | -0.08(-1.36%) |
Jan 28, 2015 | 5.930 | 5.990 | 5.890 | 5.890 | 997,763 | +0.03(+0.51%) |
Jan 27, 2015 | 5.850 | 5.890 | 5.810 | 5.860 | 24,001 | +0.02(+0.26%) |
Jan 26, 2015 | 5.810 | 5.890 | 5.810 | 5.845 | 61,613 | +0.09(+1.65%) |
Jan 23, 2015 | 5.810 | 5.830 | 5.750 | 5.750 | 154,051 | -0.10(-1.71%) |
Jan 22, 2015 | 5.770 | 5.850 | 5.770 | 5.850 | 40,131 | +0.10(+1.74%) |
Jan 21, 2015 | 5.760 | 5.800 | 5.720 | 5.750 | 151,768 | +0.00(+0.00%) |
Jan 20, 2015 | 5.800 | 5.800 | 5.710 | 5.750 | 22,782 | -0.05(-0.86%) |
Jan 16, 2015 | 5.800 | 5.800 | 5.800 | 0 | +0.02(+0.35%) | |
Jan 15, 2015 | 5.750 | 5.780 | 5.720 | 5.780 | 30,287 | +0.11(+1.94%) |
Jan 14, 2015 | 5.650 | 5.700 | 5.630 | 5.670 | 20,172 | +0.04(+0.71%) |
Jan 13, 2015 | 5.630 | 20,686 | +0.13(+2.46%) | |||
Jan 12, 2015 | 5.550 | 5.550 | 5.480 | 5.495 | 156,261 | -0.02(-0.45%) |
Jan 09, 2015 | 5.540 | 5.540 | 5.500 | 5.520 | 27,739 | -0.01(-0.09%) |
Jan 08, 2015 | 5.525 | 5.570 | 5.490 | 5.525 | 21,830 | +0.08(+1.38%) |
Jan 07, 2015 | 5.420 | 5.470 | 5.420 | 5.450 | 24,025 | +0.10(+1.87%) |
Jan 06, 2015 | 5.385 | 5.410 | 5.340 | 5.350 | 20,499 | -0.08(-1.56%) |
Jan 05, 2015 | 5.500 | 5.500 | 5.400 | 5.435 | 35,588 | -0.24(-4.14%) |
Jan 02, 2015 | 5.640 | 5.670 | 5.640 | 5.670 | 7,318 | +0.09(+1.61%) |
Dec 31, 2014 | 5.580 | 5.580 | 5.580 | 0 | +0.01(+0.18%) | |
Dec 30, 2014 | 5.580 | 5.580 | 5.470 | 5.570 | 24,296 | -0.07(-1.33%) |
Dec 29, 2014 | 5.590 | 5.645 | 5.590 | 5.645 | 19,998 | +0.06(+1.16%) |
Dec 26, 2014 | 5.580 | 5.580 | 5.580 | 5.580 | 400 | +0.04(+0.72%) |
Dec 24, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.08(+1.47%) | |
Dec 23, 2014 | 5.484 | 5.484 | 5.460 | 5.460 | 16,286 | +0.07(+1.30%) |
Dec 22, 2014 | 5.300 | 5.430 | 5.300 | 5.390 | 42,991 | -0.04(-0.74%) |
Dec 19, 2014 | 5.510 | 5.510 | 5.400 | 5.430 | 33,743 | +0.05(+0.93%) |
Dec 18, 2014 | 5.290 | 5.380 | 5.280 | 5.380 | 18,699 | +0.14(+2.67%) |
Dec 17, 2014 | 5.285 | 5.320 | 5.240 | 5.240 | 13,270 | -0.09(-1.69%) |
Dec 16, 2014 | 5.330 | 5.330 | 80,745 | -0.07(-1.30%) | ||
Dec 15, 2014 | 5.460 | 5.530 | 5.390 | 5.400 | 11,377 | -0.13(-2.35%) |
Dec 12, 2014 | 5.580 | 5.580 | 5.530 | 5.530 | 11,704 | -0.11(-1.95%) |
Dec 11, 2014 | 5.640 | 5.640 | 5.500 | 5.640 | 20,134 | +0.03(+0.53%) |
Dec 10, 2014 | 5.630 | 5.635 | 5.570 | 5.610 | 9,415 | +0.02(+0.36%) |
Dec 09, 2014 | 5.680 | 5.680 | 5.580 | 5.590 | 25,632 | -0.01(-0.18%) |
Dec 08, 2014 | 5.648 | 5.660 | 5.600 | 5.600 | 15,643 | -0.20(-3.45%) |
Dec 05, 2014 | 5.755 | 5.800 | 5.755 | 5.800 | 42,648 | +0.14(+2.47%) |
Dec 04, 2014 | 5.650 | 5.675 | 5.610 | 5.660 | 65,480 | +0.04(+0.71%) |
Dec 03, 2014 | 5.520 | 5.620 | 5.520 | 5.620 | 20,475 | -0.09(-1.58%) |
Dec 02, 2014 | 5.655 | 5.710 | 5.655 | 5.710 | 5,758 | +0.09(+1.60%) |
Dec 01, 2014 | 5.620 | 5.640 | 5.620 | 5.620 | 5,176 | -0.17(-2.94%) |
Nov 28, 2014 | 5.732 | 5.790 | 5.720 | 5.790 | 11,675 | -0.01(-0.17%) |
Nov 26, 2014 | 5.800 | 5.800 | 5.800 | 0 | +0.08(+1.40%) | |
Nov 25, 2014 | 5.670 | 5.742 | 5.670 | 5.720 | 17,480 | +0.03(+0.53%) |
Nov 24, 2014 | 5.780 | 5.780 | 5.670 | 5.690 | 50,546 | +0.02(+0.35%) |
Nov 21, 2014 | 5.710 | 5.796 | 5.670 | 5.670 | 1,700 | -0.01(-0.18%) |
Nov 20, 2014 | 5.690 | 5.690 | 5.680 | 5.680 | 7,980 | -0.05(-0.87%) |
Nov 19, 2014 | 5.730 | 5.730 | 5.670 | 5.730 | 19,804 | +0.05(+0.88%) |
Nov 18, 2014 | 5.664 | 5.680 | 5.620 | 5.680 | 126,015 | +0.01(+0.18%) |
Nov 17, 2014 | 5.850 | 5.670 | 5.670 | 162,319 | -0.18(-3.08%) | |
Nov 14, 2014 | 5.798 | 5.850 | 5.798 | 5.850 | 121,717 | +0.05(+0.86%) |
Nov 13, 2014 | 5.860 | 5.860 | 5.750 | 5.800 | 12,683 | +0.11(+1.93%) |
Nov 12, 2014 | 5.685 | 5.690 | 5.680 | 5.690 | 48,432 | +0.03(+0.53%) |
Nov 11, 2014 | 5.621 | 5.660 | 5.590 | 5.660 | 54,727 | +0.00(+0.00%) |
Nov 10, 2014 | 5.670 | 5.670 | 5.580 | 5.660 | 160,257 | +0.08(+1.43%) |
Nov 07, 2014 | 5.580 | 5.580 | 5.470 | 5.580 | 18,727 | +0.03(+0.54%) |
Nov 06, 2014 | 5.550 | 5.585 | 5.550 | 5.550 | 11,123 | -0.06(-1.07%) |
Nov 05, 2014 | 5.610 | 5.610 | 5.500 | 5.610 | 11,295 | +0.10(+1.81%) |
Nov 04, 2014 | 5.545 | 5.590 | 5.510 | 5.510 | 9,953 | -0.10(-1.78%) |