Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.400 | 5.410 | 5.080 | 5.120 | 151,683 | -0.34(-6.23%) |
Jan 29, 2015 | 5.310 | 5.470 | 5.170 | 5.460 | 48,093 | +0.17(+3.21%) |
Jan 28, 2015 | 5.710 | 5.710 | 5.280 | 5.290 | 59,878 | -0.39(-6.87%) |
Jan 27, 2015 | 5.540 | 5.810 | 5.500 | 5.680 | 96,098 | +0.11(+1.97%) |
Jan 26, 2015 | 5.480 | 5.610 | 5.420 | 5.570 | 57,534 | +0.07(+1.27%) |
Jan 23, 2015 | 5.490 | 5.550 | 5.460 | 5.500 | 59,302 | +0.03(+0.55%) |
Jan 22, 2015 | 5.480 | 5.480 | 5.380 | 5.470 | 81,110 | +0.04(+0.74%) |
Jan 21, 2015 | 5.540 | 5.610 | 5.350 | 5.430 | 66,602 | -0.15(-2.69%) |
Jan 20, 2015 | 5.580 | 5.660 | 5.400 | 5.580 | 95,771 | -0.01(-0.18%) |
Jan 16, 2015 | 5.400 | 5.590 | 5.590 | 5.590 | 117,600 | +0.16(+2.95%) |
Jan 15, 2015 | 5.740 | 5.740 | 5.410 | 5.430 | 71,199 | -0.31(-5.40%) |
Jan 14, 2015 | 5.670 | 5.780 | 5.650 | 5.740 | 69,449 | -0.01(-0.17%) |
Jan 13, 2015 | 5.840 | 6.050 | 5.630 | 5.750 | 151,244 | -0.02(-0.35%) |
Jan 12, 2015 | 5.800 | 6.030 | 5.740 | 5.770 | 53,888 | -0.05(-0.86%) |
Jan 09, 2015 | 5.750 | 5.906 | 5.750 | 5.820 | 135,707 | +0.06(+1.04%) |
Jan 08, 2015 | 5.960 | 6.100 | 5.720 | 5.760 | 367,732 | -0.18(-3.03%) |
Jan 07, 2015 | 5.680 | 5.970 | 5.550 | 5.940 | 153,824 | +0.28(+4.95%) |
Jan 06, 2015 | 5.900 | 6.018 | 5.650 | 5.660 | 146,450 | -0.23(-3.90%) |
Jan 05, 2015 | 5.950 | 6.390 | 5.860 | 5.890 | 120,566 | -0.11(-1.83%) |
Jan 02, 2015 | 6.120 | 6.164 | 5.935 | 6.000 | 158,585 | -0.07(-1.15%) |
Dec 31, 2014 | 5.930 | 6.070 | 6.070 | 6.070 | 113,700 | +0.19(+3.23%) |
Dec 30, 2014 | 5.770 | 5.890 | 5.700 | 5.880 | 104,244 | +0.11(+1.91%) |
Dec 29, 2014 | 5.790 | 5.802 | 5.640 | 5.770 | 80,755 | -0.05(-0.86%) |
Dec 26, 2014 | 5.830 | 5.926 | 5.630 | 5.820 | 78,029 | +0.04(+0.69%) |
Dec 24, 2014 | 5.720 | 5.780 | 5.780 | 5.780 | 54,300 | +0.05(+0.87%) |
Dec 23, 2014 | 5.740 | 5.760 | 5.580 | 5.730 | 85,084 | +0.03(+0.53%) |
Dec 22, 2014 | 5.960 | 5.975 | 5.660 | 5.700 | 153,560 | -0.28(-4.68%) |
Dec 19, 2014 | 5.590 | 6.050 | 5.455 | 5.980 | 379,130 | +0.36(+6.41%) |
Dec 18, 2014 | 5.520 | 5.640 | 5.160 | 5.620 | 306,529 | +0.16(+2.93%) |
Dec 17, 2014 | 4.510 | 5.460 | 4.490 | 5.460 | 275,780 | +0.95(+21.06%) |
Dec 16, 2014 | 4.500 | 4.750 | 4.450 | 4.510 | 217,941 | +0.03(+0.67%) |
Dec 15, 2014 | 4.560 | 4.630 | 4.460 | 4.480 | 286,248 | -0.08(-1.75%) |
Dec 12, 2014 | 4.600 | 4.650 | 4.490 | 4.560 | 644,068 | -0.11(-2.36%) |
Dec 11, 2014 | 4.740 | 4.740 | 4.650 | 4.670 | 123,867 | -0.06(-1.27%) |
Dec 10, 2014 | 4.840 | 4.840 | 4.670 | 4.730 | 135,324 | -0.16(-3.27%) |
Dec 09, 2014 | 4.580 | 4.960 | 4.560 | 4.890 | 144,723 | +0.26(+5.62%) |
Dec 08, 2014 | 4.740 | 4.760 | 4.620 | 4.630 | 198,389 | -0.10(-2.11%) |
Dec 05, 2014 | 4.520 | 4.800 | 4.510 | 4.730 | 507,657 | +0.20(+4.42%) |
Dec 04, 2014 | 4.490 | 4.590 | 4.430 | 4.530 | 194,363 | +0.02(+0.44%) |
Dec 03, 2014 | 4.480 | 4.550 | 4.314 | 4.510 | 290,195 | +0.05(+1.12%) |
Dec 02, 2014 | 4.510 | 4.620 | 4.334 | 4.460 | 94,304 | -0.02(-0.45%) |
Dec 01, 2014 | 4.550 | 4.550 | 4.300 | 4.480 | 296,131 | -0.05(-1.10%) |
Nov 28, 2014 | 4.580 | 4.610 | 4.490 | 4.530 | 140,573 | -0.08(-1.74%) |
Nov 26, 2014 | 4.590 | 4.610 | 4.610 | 4.610 | 252,700 | +0.04(+0.88%) |
Nov 25, 2014 | 4.600 | 4.750 | 4.500 | 4.570 | 494,156 | -0.03(-0.65%) |
Nov 24, 2014 | 4.500 | 4.600 | 4.480 | 4.600 | 301,580 | +0.09(+2.00%) |
Nov 21, 2014 | 4.500 | 4.590 | 4.380 | 4.510 | 474,814 | +0.09(+2.04%) |
Nov 20, 2014 | 4.320 | 4.442 | 4.220 | 4.420 | 152,748 | +0.12(+2.79%) |
Nov 19, 2014 | 4.430 | 4.490 | 4.254 | 4.300 | 155,132 | -0.10(-2.27%) |
Nov 18, 2014 | 4.320 | 4.420 | 4.310 | 4.400 | 207,063 | +0.10(+2.33%) |
Nov 17, 2014 | 4.420 | 4.520 | 4.290 | 4.300 | 170,594 | -0.11(-2.49%) |
Nov 14, 2014 | 4.170 | 4.470 | 4.130 | 4.410 | 220,482 | +0.23(+5.50%) |
Nov 13, 2014 | 4.230 | 4.300 | 4.100 | 4.180 | 97,527 | -0.07(-1.65%) |
Nov 12, 2014 | 4.290 | 4.310 | 4.130 | 4.250 | 129,660 | -0.08(-1.85%) |
Nov 11, 2014 | 4.120 | 4.360 | 4.080 | 4.330 | 131,671 | +0.21(+5.10%) |
Nov 10, 2014 | 4.070 | 4.120 | 4.060 | 4.120 | 309,333 | +0.08(+1.98%) |
Nov 07, 2014 | 4.110 | 4.120 | 4.020 | 4.040 | 108,191 | -0.08(-1.94%) |
Nov 06, 2014 | 4.170 | 4.250 | 4.050 | 4.120 | 112,083 | -0.03(-0.72%) |
Nov 05, 2014 | 3.960 | 4.160 | 3.955 | 4.150 | 142,310 | +0.31(+8.07%) |
Nov 04, 2014 | 3.920 | 4.070 | 3.830 | 3.840 | 231,190 | -0.07(-1.79%) |