Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.892 | 5.960 | 5.870 | 5.910 | 22,308 | +0.02(+0.34%) |
Jan 29, 2015 | 5.820 | 5.900 | 5.770 | 5.890 | 58,659 | +0.12(+2.08%) |
Jan 28, 2015 | 5.780 | 5.880 | 5.770 | 5.770 | 118,498 | +0.07(+1.32%) |
Jan 27, 2015 | 5.691 | 5.750 | 5.650 | 5.695 | 55,518 | -0.00(-0.09%) |
Jan 26, 2015 | 5.640 | 5.700 | 5.620 | 5.700 | 14,614 | +0.07(+1.32%) |
Jan 23, 2015 | 5.610 | 5.670 | 5.610 | 5.626 | 27,489 | +0.00(+0.02%) |
Jan 22, 2015 | 5.620 | 5.650 | 5.560 | 5.625 | 26,973 | +0.08(+1.46%) |
Jan 21, 2015 | 5.500 | 5.560 | 5.444 | 5.544 | 814,087 | +0.07(+1.26%) |
Jan 20, 2015 | 5.430 | 5.530 | 5.430 | 5.475 | 56,080 | -0.03(-0.45%) |
Jan 16, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.19(+3.58%) | |
Jan 15, 2015 | 5.320 | 5.350 | 5.290 | 5.310 | 75,843 | -0.01(-0.19%) |
Jan 14, 2015 | 5.300 | 5.320 | 5.220 | 5.320 | 22,529 | -0.08(-1.48%) |
Jan 13, 2015 | 5.400 | 37,889 | -0.02(-0.46%) | |||
Jan 12, 2015 | 5.400 | 5.440 | 5.344 | 5.425 | 42,102 | -0.00(-0.06%) |
Jan 09, 2015 | 5.370 | 5.440 | 5.360 | 5.428 | 34,680 | -0.00(-0.04%) |
Jan 08, 2015 | 5.330 | 5.470 | 5.320 | 5.430 | 38,069 | +0.00(+0.00%) |
Jan 07, 2015 | 5.350 | 5.434 | 5.350 | 5.430 | 29,511 | +0.11(+2.16%) |
Jan 06, 2015 | 5.350 | 5.400 | 5.300 | 5.315 | 35,834 | -0.08(-1.57%) |
Jan 05, 2015 | 5.430 | 5.460 | 5.370 | 5.400 | 39,335 | -0.25(-4.46%) |
Jan 02, 2015 | 5.630 | 5.690 | 5.600 | 5.652 | 15,582 | -0.03(-0.49%) |
Dec 31, 2014 | 5.680 | 5.680 | 5.680 | 0 | -0.06(-1.05%) | |
Dec 30, 2014 | 5.660 | 5.790 | 5.660 | 5.740 | 37,254 | +0.01(+0.17%) |
Dec 29, 2014 | 5.690 | 5.770 | 5.690 | 5.730 | 228,235 | -0.04(-0.69%) |
Dec 26, 2014 | 5.740 | 5.800 | 5.730 | 5.770 | 20,354 | +0.00(+0.09%) |
Dec 24, 2014 | 5.765 | 5.765 | 5.765 | 0 | -0.02(-0.26%) | |
Dec 23, 2014 | 5.730 | 5.790 | 5.730 | 5.780 | 54,803 | -0.03(-0.52%) |
Dec 22, 2014 | 5.820 | 5.820 | 5.750 | 5.810 | 36,868 | -0.05(-0.85%) |
Dec 19, 2014 | 5.720 | 5.860 | 5.720 | 5.860 | 50,230 | +0.18(+3.17%) |
Dec 18, 2014 | 5.670 | 5.700 | 5.640 | 5.680 | 61,090 | +0.06(+1.07%) |
Dec 17, 2014 | 5.440 | 5.670 | 5.440 | 5.620 | 45,372 | +0.30(+5.74%) |
Dec 16, 2014 | 5.385 | 5.315 | 72,947 | +0.16(+3.00%) | ||
Dec 15, 2014 | 5.327 | 5.350 | 5.160 | 5.160 | 34,344 | -0.21(-4.00%) |
Dec 12, 2014 | 5.450 | 5.500 | 5.360 | 5.375 | 39,625 | -0.14(-2.63%) |
Dec 11, 2014 | 5.550 | 5.600 | 5.520 | 5.520 | 79,992 | -0.26(-4.50%) |
Dec 10, 2014 | 5.830 | 5.870 | 5.755 | 5.780 | 64,026 | -0.08(-1.37%) |
Dec 09, 2014 | 5.854 | 5.890 | 5.800 | 5.860 | 498,278 | -0.06(-1.01%) |
Dec 08, 2014 | 5.860 | 5.970 | 5.860 | 5.920 | 29,625 | +0.09(+1.54%) |
Dec 05, 2014 | 5.850 | 5.850 | 5.770 | 5.830 | 44,972 | -0.03(-0.51%) |
Dec 04, 2014 | 5.800 | 5.890 | 5.800 | 5.860 | 31,985 | -0.04(-0.68%) |
Dec 03, 2014 | 5.830 | 5.910 | 5.830 | 5.900 | 57,707 | +0.05(+0.85%) |
Dec 02, 2014 | 5.870 | 5.920 | 5.830 | 5.850 | 40,097 | +0.04(+0.69%) |
Dec 01, 2014 | 5.760 | 5.900 | 5.760 | 5.810 | 21,374 | -0.09(-1.46%) |
Nov 28, 2014 | 6.000 | 6.050 | 5.890 | 5.896 | 25,735 | -0.20(-3.34%) |
Nov 26, 2014 | 6.100 | 6.100 | 6.100 | 0 | +0.03(+0.49%) | |
Nov 25, 2014 | 5.990 | 6.100 | 5.990 | 6.070 | 42,048 | -0.05(-0.90%) |
Nov 24, 2014 | 6.060 | 6.140 | 6.060 | 6.125 | 18,214 | +0.08(+1.24%) |
Nov 21, 2014 | 6.020 | 6.080 | 6.000 | 6.050 | 23,679 | +0.07(+1.17%) |
Nov 20, 2014 | 5.940 | 5.990 | 5.860 | 5.980 | 29,298 | -0.02(-0.33%) |
Nov 19, 2014 | 6.010 | 6.010 | 5.940 | 6.000 | 37,895 | +0.05(+0.84%) |
Nov 18, 2014 | 5.934 | 5.990 | 5.900 | 5.950 | 42,624 | +0.03(+0.42%) |
Nov 17, 2014 | 5.940 | 5.830 | 5.925 | 18,346 | +0.09(+1.63%) | |
Nov 14, 2014 | 5.758 | 5.850 | 5.758 | 5.830 | 44,055 | +0.09(+1.57%) |
Nov 13, 2014 | 5.770 | 5.800 | 5.670 | 5.740 | 11,918 | +0.00(+0.00%) |
Nov 12, 2014 | 5.740 | 5.800 | 5.700 | 5.740 | 49,348 | +0.10(+1.77%) |
Nov 11, 2014 | 5.630 | 5.670 | 5.590 | 5.640 | 12,233 | +0.00(+0.00%) |
Nov 10, 2014 | 5.650 | 5.650 | 5.600 | 5.640 | 37,272 | +0.03(+0.53%) |
Nov 07, 2014 | 5.520 | 5.610 | 5.520 | 5.610 | 40,824 | +0.05(+0.90%) |
Nov 06, 2014 | 5.500 | 5.590 | 5.470 | 5.560 | 11,531 | -0.07(-1.16%) |
Nov 05, 2014 | 5.520 | 5.650 | 5.520 | 5.625 | 15,011 | +0.07(+1.17%) |
Nov 04, 2014 | 5.540 | 5.570 | 5.470 | 5.560 | 38,767 | -0.10(-1.77%) |