Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 122 | +0.00(+0.00%) |
Jan 29, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 612 | +0.04(+0.75%) |
Jan 27, 2015 | 5.428 | 5.469 | 5.469 | 5.469 | 2,082 | -0.02(-0.30%) |
Jan 26, 2015 | 5.612 | 5.673 | 5.485 | 5.485 | 18,201 | -0.03(-0.59%) |
Jan 23, 2015 | 5.591 | 5.697 | 5.518 | 5.518 | 10,193 | +0.05(+0.90%) |
Jan 22, 2015 | 5.469 | 5.510 | 5.469 | 5.469 | 10,324 | +0.02(+0.30%) |
Jan 21, 2015 | 5.428 | 5.550 | 5.346 | 5.452 | 27,296 | +0.02(+0.45%) |
Jan 20, 2015 | 5.428 | 5.501 | 5.346 | 5.428 | 13,482 | -0.07(-1.23%) |
Jan 16, 2015 | 5.493 | 5.496 | 5.477 | 5.496 | 1,347 | +0.02(+0.33%) |
Jan 14, 2015 | 5.478 | 5.478 | 5.478 | 5.478 | 367 | -0.11(-1.89%) |
Jan 13, 2015 | 5.510 | 5.591 | 5.510 | 5.583 | 624 | +0.01(+0.15%) |
Jan 12, 2015 | 5.469 | 5.591 | 5.469 | 5.575 | 1,898 | +0.06(+1.04%) |
Jan 09, 2015 | 5.510 | 5.591 | 5.477 | 5.518 | 8,453 | +0.09(+1.65%) |
Jan 06, 2015 | 5.420 | 5.428 | 5.428 | 5.428 | 10,291 | +0.00(+0.00%) |
Jan 05, 2015 | 5.354 | 5.428 | 5.330 | 5.428 | 11,026 | +0.07(+1.37%) |
Dec 31, 2014 | 5.346 | 5.354 | 5.354 | 5.354 | 2,695 | +0.00(+0.00%) |
Dec 30, 2014 | 5.363 | 5.363 | 5.354 | 5.354 | 245 | -0.03(-0.61%) |
Dec 29, 2014 | 5.306 | 5.387 | 5.306 | 5.387 | 6,107 | +0.04(+0.74%) |
Dec 26, 2014 | 5.338 | 5.347 | 5.330 | 5.347 | 11,271 | -0.04(-0.66%) |
Dec 23, 2014 | 5.395 | 5.383 | 5.383 | 5.383 | 857 | -0.00(-0.08%) |
Dec 22, 2014 | 5.395 | 5.395 | 5.354 | 5.387 | 1,067 | +0.00(+0.00%) |
Dec 19, 2014 | 5.387 | 5.420 | 5.387 | 5.387 | 3,609 | -0.02(-0.30%) |
Dec 18, 2014 | 5.387 | 5.550 | 5.371 | 5.403 | 29,038 | +0.09(+1.69%) |
Dec 17, 2014 | 5.297 | 5.387 | 5.265 | 5.314 | 8,241 | +0.01(+0.15%) |
Dec 16, 2014 | 5.518 | 5.518 | 5.248 | 5.306 | 64,934 | -0.25(-4.55%) |
Dec 15, 2014 | 5.567 | 5.567 | 5.444 | 5.559 | 373 | +0.09(+1.64%) |
Dec 12, 2014 | 5.559 | 5.559 | 5.469 | 5.469 | 6,592 | -0.12(-2.19%) |
Dec 11, 2014 | 5.575 | 5.591 | 5.518 | 5.591 | 15,857 | -0.02(-0.29%) |
Dec 10, 2014 | 5.436 | 5.608 | 5.387 | 5.608 | 75,641 | +0.21(+3.93%) |
Dec 09, 2014 | 5.395 | 5.395 | 5.395 | 5.395 | 245 | -0.11(-2.07%) |
Dec 08, 2014 | 5.501 | 5.599 | 5.501 | 5.510 | 13,050 | +0.04(+0.75%) |
Dec 05, 2014 | 5.599 | 5.632 | 5.436 | 5.469 | 1,836 | +0.11(+2.13%) |
Dec 04, 2014 | 5.469 | 5.632 | 5.265 | 5.354 | 101,106 | -0.07(-1.20%) |
Dec 03, 2014 | 5.336 | 5.420 | 5.314 | 5.420 | 2,958 | +0.11(+2.00%) |
Dec 02, 2014 | 5.314 | 5.314 | 5.314 | 5.314 | 700 | +0.07(+1.42%) |
Dec 01, 2014 | 5.306 | 5.306 | 5.232 | 5.239 | 5,019 | -0.07(-1.25%) |
Nov 26, 2014 | 5.338 | 5.306 | 5.306 | 5.306 | 139 | -0.07(-1.22%) |
Nov 25, 2014 | 5.371 | 5.371 | 5.371 | 5.371 | 232 | +0.02(+0.46%) |
Nov 24, 2014 | 5.314 | 5.346 | 5.306 | 5.346 | 1,396 | -0.02(-0.46%) |
Nov 21, 2014 | 5.306 | 5.371 | 5.281 | 5.371 | 33,615 | +0.02(+0.46%) |
Nov 20, 2014 | 5.314 | 5.371 | 5.273 | 5.346 | 27,565 | +0.04(+0.77%) |
Nov 19, 2014 | 5.469 | 5.469 | 5.306 | 5.306 | 8,375 | -0.08(-1.52%) |
Nov 18, 2014 | 5.387 | 5.387 | 5.306 | 5.387 | 10,432 | +0.04(+0.76%) |
Nov 17, 2014 | 5.306 | 5.387 | 5.306 | 5.347 | 8,014 | -0.03(-0.60%) |
Nov 14, 2014 | 5.379 | 5.379 | 5.257 | 5.379 | 4,900 | +0.07(+1.23%) |
Nov 13, 2014 | 5.338 | 5.379 | 5.306 | 5.314 | 7,211 | -0.02(-0.46%) |
Nov 12, 2014 | 5.338 | 5.346 | 5.297 | 5.338 | 3,920 | +0.03(+0.62%) |
Nov 11, 2014 | 5.346 | 5.346 | 5.281 | 5.306 | 980 | +0.02(+0.46%) |
Nov 10, 2014 | 5.224 | 5.338 | 5.224 | 5.281 | 9,923 | +0.06(+1.09%) |
Nov 07, 2014 | 4.955 | 5.386 | 4.955 | 5.224 | 35,507 | -0.08(-1.54%) |
Nov 06, 2014 | 5.306 | 5.395 | 5.248 | 5.306 | 58,551 | +0.09(+1.72%) |
Nov 05, 2014 | 5.208 | 5.256 | 5.208 | 5.216 | 56,041 | -0.01(-0.16%) |
Nov 04, 2014 | 5.273 | 5.362 | 5.224 | 5.224 | 2,443 | -0.06(-1.08%) |