Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.500 | 5.500 | 5.480 | 5.490 | 2,606 | -0.01(-0.18%) |
Jan 29, 2015 | 5.510 | 5.510 | 5.490 | 5.500 | 1,015 | +0.03(+0.55%) |
Jan 28, 2015 | 5.490 | 5.490 | 5.360 | 5.470 | 3,197 | -0.05(-0.91%) |
Jan 27, 2015 | 5.380 | 5.520 | 5.290 | 5.520 | 9,538 | +0.02(+0.36%) |
Jan 26, 2015 | 5.500 | 5.500 | 5.450 | 5.500 | 3,472 | +0.04(+0.73%) |
Jan 23, 2015 | 5.510 | 5.510 | 5.460 | 5.460 | 7,900 | +0.11(+2.06%) |
Jan 22, 2015 | 5.380 | 5.462 | 5.350 | 5.350 | 15,397 | -0.06(-1.11%) |
Jan 21, 2015 | 5.580 | 5.580 | 5.400 | 5.410 | 19,159 | +0.07(+1.31%) |
Jan 20, 2015 | 5.310 | 5.580 | 5.300 | 5.340 | 9,666 | -0.01(-0.19%) |
Jan 16, 2015 | 5.381 | 5.400 | 5.350 | 5.350 | 4,710 | -0.20(-3.60%) |
Jan 15, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 240 | +0.03(+0.54%) |
Jan 14, 2015 | 5.540 | 5.640 | 5.300 | 5.520 | 8,818 | -0.05(-0.90%) |
Jan 13, 2015 | 5.550 | 5.570 | 5.550 | 5.570 | 335 | +0.02(+0.36%) |
Jan 12, 2015 | 5.630 | 5.630 | 5.540 | 5.550 | 1,405 | -0.08(-1.42%) |
Jan 09, 2015 | 5.580 | 5.640 | 5.560 | 5.630 | 11,750 | +0.05(+0.89%) |
Jan 08, 2015 | 5.500 | 5.590 | 5.500 | 5.580 | 9,944 | +0.23(+4.30%) |
Jan 07, 2015 | 5.590 | 5.590 | 5.300 | 5.350 | 5,508 | -0.10(-1.83%) |
Jan 06, 2015 | 5.330 | 5.500 | 5.330 | 5.450 | 1,870 | +0.15(+2.83%) |
Jan 05, 2015 | 5.300 | 5.300 | 5.300 | 5.300 | 1,226 | -0.20(-3.64%) |
Jan 02, 2015 | 5.250 | 5.585 | 5.250 | 5.500 | 3,600 | -0.13(-2.31%) |
Dec 31, 2014 | 5.500 | 5.630 | 5.630 | 5.630 | 2,700 | +0.35(+6.63%) |
Dec 30, 2014 | 5.280 | 5.389 | 5.270 | 5.280 | 3,231 | -0.04(-0.66%) |
Dec 29, 2014 | 5.250 | 5.315 | 5.250 | 5.315 | 585 | -0.17(-3.19%) |
Dec 26, 2014 | 5.450 | 5.490 | 5.250 | 5.490 | 6,021 | +0.00(+0.00%) |
Dec 24, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 4,100 | -0.12(-2.14%) |
Dec 23, 2014 | 5.340 | 5.610 | 5.330 | 5.610 | 807 | +0.36(+6.86%) |
Dec 22, 2014 | 5.520 | 5.686 | 5.250 | 5.250 | 6,796 | -0.27(-4.89%) |
Dec 19, 2014 | 5.650 | 5.650 | 5.520 | 5.520 | 3,424 | -0.13(-2.30%) |
Dec 18, 2014 | 5.660 | 5.660 | 5.590 | 5.650 | 14,407 | +0.04(+0.71%) |
Dec 17, 2014 | 5.670 | 5.700 | 5.600 | 5.610 | 1,350 | -0.12(-2.09%) |
Dec 16, 2014 | 5.730 | 5.730 | 5.675 | 5.730 | 420 | -0.01(-0.17%) |
Dec 15, 2014 | 5.740 | 5.740 | 5.740 | 5.740 | 894 | +0.00(+0.00%) |
Dec 12, 2014 | 5.730 | 5.740 | 5.500 | 5.740 | 5,014 | +0.16(+2.87%) |
Dec 11, 2014 | 5.410 | 5.740 | 5.410 | 5.580 | 3,940 | +0.08(+1.45%) |
Dec 10, 2014 | 5.410 | 5.650 | 5.410 | 5.500 | 2,965 | -0.11(-1.96%) |
Dec 09, 2014 | 5.530 | 5.928 | 5.500 | 5.610 | 44,717 | +0.15(+2.75%) |
Dec 08, 2014 | 5.670 | 5.670 | 5.260 | 5.460 | 9,631 | -0.05(-0.91%) |
Dec 05, 2014 | 5.560 | 5.580 | 5.560 | 5.510 | 4,610 | +0.07(+1.29%) |
Dec 04, 2014 | 5.290 | 5.639 | 5.250 | 5.440 | 65,608 | +0.21(+4.02%) |
Dec 03, 2014 | 5.107 | 5.230 | 5.107 | 5.230 | 5,653 | +0.17(+3.32%) |
Dec 02, 2014 | 5.080 | 5.080 | 5.062 | 5.062 | 1,138 | +0.03(+0.55%) |
Dec 01, 2014 | 5.080 | 5.200 | 4.940 | 5.034 | 39,426 | -0.20(-3.74%) |
Nov 28, 2014 | 5.220 | 5.230 | 5.215 | 5.230 | 901 | +0.01(+0.19%) |
Nov 26, 2014 | 5.210 | 5.220 | 5.220 | 5.220 | 3,400 | +0.07(+1.36%) |
Nov 25, 2014 | 5.220 | 5.250 | 5.150 | 5.150 | 22,540 | +0.04(+0.78%) |
Nov 24, 2014 | 5.120 | 5.210 | 5.110 | 5.110 | 787 | -0.04(-0.78%) |
Nov 21, 2014 | 5.230 | 5.230 | 5.150 | 5.150 | 3,482 | +0.05(+0.98%) |
Nov 20, 2014 | 5.120 | 5.230 | 4.940 | 5.100 | 2,825 | -0.13(-2.49%) |
Nov 19, 2014 | 5.100 | 5.230 | 5.100 | 5.230 | 4,130 | +0.09(+1.75%) |
Nov 18, 2014 | 5.100 | 5.210 | 5.100 | 5.140 | 3,251 | +0.13(+2.59%) |
Nov 17, 2014 | 5.210 | 5.210 | 5.010 | 5.010 | 11,665 | -0.04(-0.79%) |
Nov 14, 2014 | 4.870 | 5.140 | 4.870 | 5.050 | 2,400 | +0.00(+0.00%) |
Nov 13, 2014 | 5.080 | 5.090 | 5.050 | 5.050 | 5,128 | +0.15(+3.06%) |
Nov 12, 2014 | 4.790 | 4.910 | 4.750 | 4.900 | 16,009 | -0.15(-2.97%) |
Nov 11, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | -0.01(-0.20%) |
Nov 10, 2014 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.01(-0.20%) |
Nov 07, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 297 | -0.08(-1.55%) |
Nov 06, 2014 | 5.226 | 5.240 | 5.050 | 5.150 | 5,957 | -0.03(-0.58%) |
Nov 04, 2014 | 5.050 | 5.180 | 5.180 | 5.180 | 233 | -0.01(-0.19%) |