Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.129 | 5.200 | 5.200 | 5.200 | 1,016,322 | +0.09(+1.67%) |
Dec 30, 2014 | 5.134 | 5.134 | 5.078 | 5.115 | 430,887 | -0.01(-0.28%) |
Dec 29, 2014 | 5.139 | 5.148 | 5.115 | 5.129 | 501,267 | -0.01(-0.18%) |
Dec 26, 2014 | 5.129 | 5.143 | 5.091 | 5.139 | 426,236 | -0.01(-0.18%) |
Dec 24, 2014 | 5.087 | 5.148 | 5.148 | 5.148 | 354,835 | +0.07(+1.30%) |
Dec 23, 2014 | 5.077 | 5.120 | 5.044 | 5.082 | 603,694 | +0.04(+0.75%) |
Dec 22, 2014 | 5.091 | 5.096 | 5.044 | 5.044 | 580,772 | -0.06(-1.11%) |
Dec 19, 2014 | 5.096 | 5.115 | 5.087 | 5.101 | 733,859 | +0.01(+0.28%) |
Dec 18, 2014 | 5.077 | 5.110 | 5.068 | 5.087 | 1,260,163 | +0.04(+0.75%) |
Dec 17, 2014 | 4.968 | 5.049 | 4.968 | 5.049 | 464,384 | +0.06(+1.14%) |
Dec 16, 2014 | 4.987 | 5.006 | 4.940 | 4.992 | 661,539 | -0.02(-0.47%) |
Dec 15, 2014 | 5.082 | 5.082 | 5.016 | 5.016 | 825,488 | -0.07(-1.40%) |
Dec 12, 2014 | 5.115 | 5.120 | 5.077 | 5.087 | 526,862 | -0.06(-1.10%) |
Dec 11, 2014 | 5.134 | 5.144 | 5.120 | 5.143 | 656,293 | +0.01(+0.18%) |
Dec 10, 2014 | 5.162 | 5.162 | 5.134 | 5.134 | 583,831 | -0.04(-0.82%) |
Dec 09, 2014 | 5.172 | 5.200 | 5.167 | 5.176 | 363,521 | +0.00(+0.00%) |
Dec 08, 2014 | 5.195 | 5.200 | 5.176 | 5.176 | 718,014 | -0.02(-0.45%) |
Dec 05, 2014 | 5.214 | 5.219 | 5.186 | 5.200 | 812,473 | -0.02(-0.36%) |
Dec 04, 2014 | 5.205 | 5.223 | 5.205 | 5.219 | 422,288 | +0.00(+0.09%) |
Dec 03, 2014 | 5.200 | 5.219 | 5.200 | 5.214 | 294,912 | +0.01(+0.27%) |
Dec 02, 2014 | 5.209 | 5.223 | 5.181 | 5.200 | 352,220 | -0.01(-0.18%) |
Dec 01, 2014 | 5.209 | 5.219 | 5.195 | 5.209 | 341,771 | -0.02(-0.45%) |
Nov 28, 2014 | 5.214 | 5.233 | 5.205 | 5.233 | 177,865 | +0.02(+0.36%) |
Nov 26, 2014 | 5.205 | 5.214 | 5.214 | 5.214 | 256,495 | +0.00(+0.00%) |
Nov 25, 2014 | 5.190 | 5.214 | 5.190 | 5.214 | 310,571 | +0.03(+0.54%) |
Nov 24, 2014 | 5.200 | 5.223 | 5.186 | 5.186 | 420,702 | -0.01(-0.27%) |
Nov 21, 2014 | 5.233 | 5.247 | 5.200 | 5.200 | 439,320 | -0.02(-0.45%) |
Nov 20, 2014 | 5.143 | 5.242 | 5.139 | 5.223 | 965,620 | +0.06(+1.18%) |
Nov 19, 2014 | 5.153 | 5.167 | 5.129 | 5.162 | 465,811 | +0.01(+0.27%) |
Nov 18, 2014 | 5.176 | 5.195 | 5.148 | 5.148 | 471,559 | -0.03(-0.64%) |
Nov 17, 2014 | 5.205 | 5.214 | 5.176 | 5.181 | 347,141 | -0.03(-0.63%) |
Nov 14, 2014 | 5.205 | 5.219 | 5.200 | 5.214 | 369,395 | +0.00(+0.09%) |
Nov 13, 2014 | 5.200 | 5.223 | 5.195 | 5.209 | 462,114 | +0.00(+0.09%) |
Nov 12, 2014 | 5.167 | 5.214 | 5.167 | 5.205 | 332,823 | +0.02(+0.36%) |
Nov 11, 2014 | 5.190 | 5.214 | 5.186 | 5.186 | 407,460 | -0.02(-0.36%) |
Nov 10, 2014 | 5.190 | 5.204 | 5.190 | 5.204 | 310,553 | +0.00(+0.09%) |
Nov 07, 2014 | 5.190 | 5.214 | 5.190 | 5.200 | 279,003 | -0.01(-0.18%) |
Nov 06, 2014 | 5.186 | 5.214 | 5.186 | 5.209 | 415,297 | +0.00(+0.00%) |
Nov 05, 2014 | 5.209 | 5.223 | 5.200 | 5.209 | 392,565 | -0.00(-0.09%) |
Nov 04, 2014 | 5.190 | 5.214 | 5.186 | 5.214 | 269,474 | +0.00(+0.09%) |
Nov 03, 2014 | 5.200 | 5.218 | 5.200 | 5.209 | 317,674 | +0.01(+0.18%) |
Oct 31, 2014 | 5.200 | 5.204 | 5.176 | 5.200 | 237,200 | +0.01(+0.27%) |
Oct 30, 2014 | 5.209 | 5.223 | 5.186 | 5.186 | 321,708 | -0.03(-0.54%) |
Oct 29, 2014 | 5.256 | 5.265 | 5.214 | 5.214 | 268,497 | -0.04(-0.80%) |
Oct 28, 2014 | 5.242 | 5.261 | 5.223 | 5.256 | 296,705 | +0.01(+0.27%) |
Oct 27, 2014 | 5.218 | 5.242 | 5.242 | 5.242 | 319,905 | +0.00(+0.00%) |
Oct 24, 2014 | 5.223 | 5.251 | 5.209 | 5.242 | 226,856 | +0.01(+0.18%) |
Oct 23, 2014 | 5.218 | 5.240 | 5.195 | 5.233 | 419,707 | +0.03(+0.54%) |
Oct 22, 2014 | 5.209 | 5.223 | 5.195 | 5.204 | 433,031 | +0.01(+0.18%) |
Oct 21, 2014 | 5.158 | 5.213 | 5.158 | 5.195 | 413,081 | +0.04(+0.73%) |
Oct 20, 2014 | 5.111 | 5.162 | 5.106 | 5.158 | 391,044 | +0.03(+0.55%) |
Oct 17, 2014 | 5.111 | 5.148 | 5.097 | 5.130 | 673,577 | +0.02(+0.46%) |
Oct 16, 2014 | 4.984 | 5.111 | 4.952 | 5.106 | 529,679 | +0.06(+1.21%) |
Oct 15, 2014 | 5.106 | 5.109 | 4.989 | 5.045 | 703,208 | -0.10(-1.91%) |
Oct 14, 2014 | 5.144 | 5.167 | 5.134 | 5.144 | 676,904 | -0.02(-0.45%) |
Oct 13, 2014 | 5.195 | 5.204 | 5.153 | 5.167 | 321,849 | -0.04(-0.81%) |
Oct 10, 2014 | 5.195 | 5.214 | 5.176 | 5.209 | 363,716 | +0.00(+0.09%) |
Oct 09, 2014 | 5.209 | 5.214 | 5.186 | 5.204 | 502,126 | -0.02(-0.36%) |
Oct 08, 2014 | 5.204 | 5.232 | 5.195 | 5.223 | 304,523 | +0.00(+0.00%) |
Oct 07, 2014 | 5.237 | 5.242 | 5.218 | 5.223 | 402,500 | -0.02(-0.36%) |
Oct 06, 2014 | 5.218 | 5.246 | 5.218 | 5.242 | 315,532 | +0.02(+0.45%) |
Oct 03, 2014 | 5.181 | 5.242 | 5.181 | 5.218 | 353,320 | +0.01(+0.18%) |
Oct 02, 2014 | 5.218 | 5.242 | 5.190 | 5.209 | 463,961 | -0.02(-0.36%) |