Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.252 | 5.258 | 5.173 | 5.187 | 744,015 | -0.07(-1.29%) |
Jan 29, 2015 | 5.221 | 5.255 | 5.153 | 5.255 | 867,657 | +0.01(+0.22%) |
Jan 28, 2015 | 5.286 | 5.286 | 5.221 | 5.244 | 515,499 | -0.01(-0.16%) |
Jan 27, 2015 | 5.283 | 5.286 | 5.249 | 5.252 | 381,019 | -0.03(-0.59%) |
Jan 26, 2015 | 5.247 | 5.289 | 5.194 | 5.283 | 386,847 | +0.05(+0.97%) |
Jan 23, 2015 | 5.292 | 5.292 | 5.212 | 5.232 | 345,574 | -0.04(-0.70%) |
Jan 22, 2015 | 5.221 | 5.283 | 5.221 | 5.269 | 431,676 | +0.06(+1.19%) |
Jan 21, 2015 | 5.190 | 5.218 | 5.148 | 5.207 | 841,004 | +0.01(+0.16%) |
Jan 20, 2015 | 5.314 | 5.314 | 5.187 | 5.199 | 907,671 | -0.06(-1.07%) |
Jan 16, 2015 | 5.179 | 5.255 | 5.173 | 5.255 | 535,412 | +0.06(+1.14%) |
Jan 15, 2015 | 5.176 | 5.249 | 5.148 | 5.196 | 750,949 | +0.01(+0.16%) |
Jan 14, 2015 | 5.196 | 5.199 | 5.134 | 5.187 | 804,893 | -0.04(-0.70%) |
Jan 13, 2015 | 5.255 | 5.286 | 5.187 | 5.224 | 678,957 | -0.05(-0.86%) |
Jan 12, 2015 | 5.309 | 5.326 | 5.230 | 5.269 | 916,272 | -0.06(-1.11%) |
Jan 09, 2015 | 5.359 | 5.385 | 5.320 | 5.328 | 448,558 | -0.04(-0.79%) |
Jan 08, 2015 | 5.416 | 5.427 | 5.365 | 5.371 | 736,375 | -0.04(-0.68%) |
Jan 07, 2015 | 5.326 | 5.410 | 5.314 | 5.407 | 1,205,475 | +0.09(+1.70%) |
Jan 06, 2015 | 5.348 | 5.368 | 5.309 | 5.317 | 1,034,625 | -0.00(-0.05%) |
Jan 05, 2015 | 5.300 | 5.340 | 5.270 | 5.320 | 485,418 | +0.01(+0.11%) |
Jan 02, 2015 | 5.238 | 5.321 | 5.196 | 5.314 | 562,512 | +0.08(+1.45%) |
Dec 31, 2014 | 5.326 | 5.238 | 5.238 | 5.238 | 622,535 | -0.08(-1.49%) |
Dec 30, 2014 | 5.300 | 5.340 | 5.292 | 5.317 | 432,009 | -0.00(-0.05%) |
Dec 29, 2014 | 5.297 | 5.379 | 5.286 | 5.320 | 939,525 | +0.02(+0.37%) |
Dec 26, 2014 | 5.241 | 5.311 | 5.225 | 5.300 | 529,378 | +0.06(+1.13%) |
Dec 24, 2014 | 5.261 | 5.241 | 5.241 | 5.241 | 484,273 | -0.03(-0.64%) |
Dec 23, 2014 | 5.328 | 5.328 | 5.269 | 5.275 | 656,356 | -0.04(-0.80%) |
Dec 22, 2014 | 5.295 | 5.320 | 5.275 | 5.317 | 893,710 | -0.00(-0.05%) |
Dec 19, 2014 | 5.204 | 5.328 | 5.184 | 5.320 | 1,235,428 | +0.11(+2.17%) |
Dec 18, 2014 | 5.227 | 5.227 | 5.151 | 5.207 | 708,180 | +0.01(+0.16%) |
Dec 17, 2014 | 5.114 | 5.200 | 5.097 | 5.199 | 986,857 | +0.08(+1.65%) |
Dec 16, 2014 | 5.131 | 5.179 | 5.106 | 5.114 | 2,065,850 | +0.29(+6.09%) |
Dec 15, 2014 | 4.943 | 4.946 | 4.810 | 4.821 | 1,684,502 | -0.10(-2.07%) |
Dec 12, 2014 | 4.956 | 4.979 | 4.915 | 4.923 | 607,392 | -0.06(-1.13%) |
Dec 11, 2014 | 4.907 | 4.984 | 4.907 | 4.979 | 564,562 | +0.07(+1.40%) |
Dec 10, 2014 | 4.976 | 4.984 | 4.904 | 4.910 | 649,310 | -0.07(-1.48%) |
Dec 09, 2014 | 4.854 | 4.984 | 4.849 | 4.984 | 806,966 | +0.12(+2.41%) |
Dec 08, 2014 | 4.986 | 4.986 | 4.859 | 4.867 | 1,114,916 | -0.11(-2.15%) |
Dec 05, 2014 | 5.071 | 5.078 | 4.946 | 4.974 | 1,266,417 | -0.11(-2.26%) |
Dec 04, 2014 | 5.083 | 5.096 | 5.073 | 5.089 | 460,528 | +0.00(+0.05%) |
Dec 03, 2014 | 5.068 | 5.091 | 5.053 | 5.086 | 606,914 | +0.02(+0.40%) |
Dec 02, 2014 | 5.032 | 5.083 | 5.025 | 5.066 | 546,866 | +0.03(+0.66%) |
Dec 01, 2014 | 5.058 | 5.076 | 5.027 | 5.032 | 674,968 | -0.01(-0.15%) |
Nov 28, 2014 | 5.038 | 5.081 | 5.020 | 5.040 | 351,148 | +0.01(+0.20%) |
Nov 26, 2014 | 5.015 | 5.030 | 5.030 | 5.030 | 536,062 | +0.02(+0.36%) |
Nov 25, 2014 | 4.976 | 5.012 | 4.971 | 5.012 | 539,217 | +0.04(+0.77%) |
Nov 24, 2014 | 4.915 | 4.976 | 4.915 | 4.974 | 664,913 | +0.06(+1.30%) |
Nov 21, 2014 | 4.984 | 4.984 | 4.907 | 4.910 | 622,706 | -0.04(-0.72%) |
Nov 20, 2014 | 4.935 | 4.974 | 4.923 | 4.946 | 561,384 | +0.02(+0.36%) |
Nov 19, 2014 | 4.958 | 4.976 | 4.925 | 4.928 | 892,991 | -0.05(-0.97%) |
Nov 18, 2014 | 4.925 | 4.986 | 4.918 | 4.976 | 775,700 | +0.07(+1.46%) |
Nov 17, 2014 | 4.869 | 4.918 | 4.864 | 4.905 | 748,991 | +0.04(+0.73%) |
Nov 14, 2014 | 4.861 | 4.897 | 4.861 | 4.869 | 819,357 | +0.01(+0.26%) |
Nov 13, 2014 | 4.900 | 4.925 | 4.849 | 4.856 | 752,043 | -0.04(-0.78%) |
Nov 12, 2014 | 4.890 | 4.900 | 4.856 | 4.895 | 738,191 | +0.01(+0.10%) |
Nov 11, 2014 | 4.887 | 4.907 | 4.879 | 4.890 | 573,038 | -0.01(-0.10%) |
Nov 10, 2014 | 4.884 | 4.905 | 4.872 | 4.895 | 796,018 | +0.01(+0.10%) |
Nov 07, 2014 | 4.879 | 4.892 | 4.838 | 4.890 | 830,133 | +0.02(+0.31%) |
Nov 06, 2014 | 4.879 | 4.892 | 4.859 | 4.874 | 623,188 | -0.02(-0.42%) |
Nov 05, 2014 | 4.920 | 4.920 | 4.874 | 4.895 | 888,206 | +0.03(+0.68%) |
Nov 04, 2014 | 4.895 | 4.909 | 4.833 | 4.861 | 590,719 | -0.03(-0.68%) |