Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.671 | 5.612 | 5.612 | 5.612 | 376,303 | -0.06(-1.03%) |
Dec 30, 2014 | 5.674 | 5.722 | 5.629 | 5.671 | 208,874 | -0.02(-0.30%) |
Dec 29, 2014 | 5.657 | 5.722 | 5.626 | 5.688 | 317,352 | -0.09(-1.61%) |
Dec 26, 2014 | 5.788 | 5.822 | 5.754 | 5.781 | 297,169 | -0.01(-0.12%) |
Dec 24, 2014 | 5.843 | 5.788 | 5.788 | 5.788 | 179,744 | -0.06(-0.94%) |
Dec 23, 2014 | 5.781 | 5.847 | 5.778 | 5.843 | 388,218 | +0.06(+1.07%) |
Dec 22, 2014 | 5.819 | 5.861 | 5.747 | 5.781 | 352,298 | -0.00(-0.06%) |
Dec 19, 2014 | 5.778 | 5.816 | 5.760 | 5.785 | 596,869 | +0.02(+0.30%) |
Dec 18, 2014 | 5.836 | 5.864 | 5.767 | 5.767 | 306,423 | -0.00(-0.06%) |
Dec 17, 2014 | 5.722 | 5.812 | 5.650 | 5.771 | 229,739 | +0.07(+1.15%) |
Dec 16, 2014 | 5.709 | 5.798 | 5.705 | 5.705 | 209,790 | -0.07(-1.14%) |
Dec 15, 2014 | 5.898 | 5.898 | 5.709 | 5.771 | 387,821 | -0.08(-1.41%) |
Dec 12, 2014 | 5.891 | 5.898 | 5.805 | 5.854 | 216,580 | -0.04(-0.70%) |
Dec 11, 2014 | 5.947 | 5.947 | 5.840 | 5.895 | 299,627 | -0.03(-0.47%) |
Dec 10, 2014 | 6.019 | 6.019 | 5.912 | 5.923 | 152,243 | -0.10(-1.72%) |
Dec 09, 2014 | 5.874 | 6.026 | 5.836 | 6.026 | 251,612 | +0.11(+1.81%) |
Dec 08, 2014 | 5.985 | 6.033 | 5.691 | 5.919 | 650,935 | -0.07(-1.10%) |
Dec 05, 2014 | 6.119 | 6.119 | 5.901 | 5.985 | 462,168 | -0.12(-1.92%) |
Dec 04, 2014 | 6.136 | 6.157 | 6.088 | 6.102 | 180,132 | -0.03(-0.51%) |
Dec 03, 2014 | 6.161 | 6.204 | 6.129 | 6.133 | 216,762 | -0.04(-0.61%) |
Dec 02, 2014 | 6.181 | 6.198 | 6.167 | 6.171 | 146,340 | +0.00(+0.06%) |
Dec 01, 2014 | 6.192 | 6.205 | 6.161 | 6.167 | 129,241 | +0.00(+0.00%) |
Nov 28, 2014 | 6.174 | 6.219 | 6.164 | 6.167 | 30,930 | +0.00(+0.00%) |
Nov 26, 2014 | 6.192 | 6.167 | 6.167 | 6.167 | 121,472 | -0.02(-0.28%) |
Nov 25, 2014 | 6.219 | 6.243 | 6.174 | 6.185 | 183,663 | -0.00(-0.06%) |
Nov 24, 2014 | 6.171 | 6.226 | 6.123 | 6.188 | 149,213 | +0.08(+1.24%) |
Nov 21, 2014 | 6.254 | 6.254 | 6.109 | 6.112 | 151,715 | -0.08(-1.28%) |
Nov 20, 2014 | 6.133 | 6.205 | 6.133 | 6.192 | 161,265 | +0.07(+1.18%) |
Nov 19, 2014 | 6.150 | 6.150 | 6.105 | 6.119 | 116,277 | -0.03(-0.50%) |
Nov 18, 2014 | 6.123 | 6.202 | 6.123 | 6.150 | 152,283 | +0.03(+0.56%) |
Nov 17, 2014 | 6.150 | 6.154 | 6.112 | 6.116 | 70,564 | -0.02(-0.34%) |
Nov 14, 2014 | 5.947 | 6.143 | 5.947 | 6.136 | 195,851 | +0.17(+2.83%) |
Nov 13, 2014 | 6.219 | 6.281 | 5.933 | 5.967 | 748,289 | -0.24(-3.84%) |
Nov 12, 2014 | 6.219 | 6.254 | 6.181 | 6.205 | 195,984 | +0.00(+0.00%) |
Nov 11, 2014 | 6.216 | 6.274 | 6.198 | 6.205 | 254,993 | -0.00(-0.06%) |
Nov 10, 2014 | 6.133 | 6.271 | 6.121 | 6.209 | 374,694 | +0.11(+1.81%) |
Nov 07, 2014 | 6.112 | 6.133 | 6.081 | 6.098 | 152,904 | -0.01(-0.17%) |
Nov 06, 2014 | 6.123 | 6.154 | 6.105 | 6.109 | 130,247 | -0.01(-0.23%) |
Nov 05, 2014 | 6.154 | 6.154 | 6.095 | 6.123 | 154,110 | -0.01(-0.17%) |
Nov 04, 2014 | 6.188 | 6.188 | 6.112 | 6.133 | 106,179 | -0.03(-0.56%) |
Nov 03, 2014 | 6.119 | 6.174 | 6.119 | 6.167 | 153,661 | +0.02(+0.28%) |
Oct 31, 2014 | 6.188 | 6.188 | 6.109 | 6.150 | 140,220 | -0.00(-0.06%) |
Oct 30, 2014 | 6.154 | 6.174 | 5.847 | 6.154 | 156,844 | +0.01(+0.17%) |
Oct 29, 2014 | 6.195 | 6.195 | 6.102 | 6.143 | 138,408 | -0.05(-0.78%) |
Oct 28, 2014 | 6.185 | 6.192 | 6.150 | 6.192 | 144,798 | +0.01(+0.11%) |
Oct 27, 2014 | 6.167 | 6.198 | 6.164 | 6.185 | 225,480 | +0.02(+0.34%) |
Oct 24, 2014 | 6.147 | 6.192 | 6.061 | 6.164 | 255,175 | +0.05(+0.79%) |
Oct 23, 2014 | 6.129 | 6.167 | 6.095 | 6.116 | 170,188 | -0.01(-0.23%) |
Oct 22, 2014 | 6.140 | 6.178 | 6.123 | 6.129 | 190,960 | -0.03(-0.45%) |
Oct 21, 2014 | 6.092 | 6.140 | 6.067 | 6.157 | 318,228 | +0.10(+1.71%) |
Oct 20, 2014 | 5.998 | 6.102 | 5.974 | 6.054 | 309,383 | +0.12(+2.03%) |
Oct 17, 2014 | 5.933 | 5.954 | 5.895 | 5.933 | 172,986 | +0.03(+0.47%) |
Oct 16, 2014 | 5.798 | 5.905 | 5.771 | 5.905 | 110,994 | +0.05(+0.82%) |
Oct 15, 2014 | 5.788 | 5.878 | 5.716 | 5.857 | 332,715 | +0.03(+0.53%) |
Oct 14, 2014 | 5.819 | 5.891 | 5.764 | 5.826 | 172,270 | +0.00(+0.00%) |
Oct 13, 2014 | 5.829 | 5.895 | 5.811 | 5.826 | 146,775 | +0.01(+0.24%) |
Oct 10, 2014 | 5.826 | 5.874 | 5.757 | 5.812 | 205,528 | -0.01(-0.18%) |
Oct 09, 2014 | 5.829 | 5.895 | 5.812 | 5.822 | 191,473 | +0.00(+0.06%) |
Oct 08, 2014 | 5.722 | 5.819 | 5.698 | 5.819 | 258,843 | +0.10(+1.81%) |
Oct 07, 2014 | 5.671 | 5.733 | 5.667 | 5.716 | 113,749 | +0.02(+0.30%) |
Oct 06, 2014 | 5.681 | 5.743 | 5.678 | 5.698 | 114,088 | +0.02(+0.30%) |
Oct 03, 2014 | 5.705 | 5.726 | 5.669 | 5.681 | 135,022 | +0.00(+0.06%) |
Oct 02, 2014 | 5.653 | 5.698 | 5.617 | 5.678 | 276,095 | +0.03(+0.49%) |