Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.449 | 5.483 | 5.444 | 5.449 | 109,498 | -0.01(-0.27%) |
Jan 29, 2015 | 5.453 | 5.468 | 5.444 | 5.463 | 166,003 | -0.00(-0.09%) |
Jan 28, 2015 | 5.473 | 5.478 | 5.453 | 5.468 | 297,526 | -0.01(-0.18%) |
Jan 27, 2015 | 5.458 | 5.478 | 5.449 | 5.478 | 83,826 | +0.00(+0.00%) |
Jan 26, 2015 | 5.458 | 5.487 | 5.458 | 5.478 | 176,785 | +0.00(+0.09%) |
Jan 23, 2015 | 5.444 | 5.483 | 5.439 | 5.473 | 81,493 | +0.01(+0.27%) |
Jan 22, 2015 | 5.468 | 5.478 | 5.444 | 5.458 | 246,231 | +0.01(+0.27%) |
Jan 21, 2015 | 5.414 | 5.444 | 5.414 | 5.444 | 152,352 | +0.02(+0.36%) |
Jan 20, 2015 | 5.434 | 5.444 | 5.405 | 5.424 | 133,502 | -0.01(-0.27%) |
Jan 16, 2015 | 5.400 | 5.439 | 5.398 | 5.439 | 150,450 | +0.03(+0.54%) |
Jan 15, 2015 | 5.429 | 5.444 | 5.405 | 5.410 | 148,953 | -0.02(-0.45%) |
Jan 14, 2015 | 5.371 | 5.439 | 5.366 | 5.434 | 175,255 | -0.02(-0.45%) |
Jan 13, 2015 | 5.463 | 5.478 | 5.429 | 5.458 | 158,963 | -0.01(-0.27%) |
Jan 12, 2015 | 5.463 | 5.487 | 5.453 | 5.473 | 166,190 | -0.00(-0.09%) |
Jan 09, 2015 | 5.478 | 5.502 | 5.478 | 5.478 | 111,545 | -0.02(-0.44%) |
Jan 08, 2015 | 5.463 | 5.502 | 5.458 | 5.502 | 83,448 | +0.05(+0.89%) |
Jan 07, 2015 | 5.468 | 5.478 | 5.453 | 5.453 | 124,472 | +0.00(+0.00%) |
Jan 06, 2015 | 5.453 | 5.472 | 5.453 | 5.453 | 121,126 | -0.02(-0.36%) |
Jan 05, 2015 | 5.522 | 5.522 | 5.434 | 5.473 | 215,045 | -0.08(-1.40%) |
Jan 02, 2015 | 5.522 | 5.565 | 5.483 | 5.551 | 154,818 | +0.01(+0.18%) |
Dec 31, 2014 | 5.458 | 5.541 | 5.541 | 5.541 | 543,425 | +0.07(+1.34%) |
Dec 30, 2014 | 5.453 | 5.468 | 5.444 | 5.468 | 172,932 | -0.01(-0.18%) |
Dec 29, 2014 | 5.492 | 5.492 | 5.453 | 5.478 | 224,040 | -0.02(-0.40%) |
Dec 26, 2014 | 5.446 | 5.500 | 5.432 | 5.500 | 133,337 | +0.05(+0.89%) |
Dec 24, 2014 | 5.442 | 5.451 | 5.451 | 5.451 | 129,810 | -0.01(-0.27%) |
Dec 23, 2014 | 5.466 | 5.485 | 5.451 | 5.466 | 186,834 | +0.01(+0.18%) |
Dec 22, 2014 | 5.456 | 5.471 | 5.403 | 5.456 | 364,022 | -0.01(-0.27%) |
Dec 19, 2014 | 5.446 | 5.480 | 5.432 | 5.471 | 365,038 | +0.01(+0.18%) |
Dec 18, 2014 | 5.422 | 5.475 | 5.422 | 5.461 | 306,239 | +0.04(+0.71%) |
Dec 17, 2014 | 5.345 | 5.437 | 5.340 | 5.422 | 319,620 | +0.05(+0.90%) |
Dec 16, 2014 | 5.369 | 5.388 | 5.340 | 5.374 | 251,434 | -0.03(-0.63%) |
Dec 15, 2014 | 5.427 | 5.427 | 5.408 | 5.408 | 222,615 | -0.02(-0.36%) |
Dec 12, 2014 | 5.422 | 5.442 | 5.422 | 5.427 | 211,527 | -0.03(-0.62%) |
Dec 11, 2014 | 5.451 | 5.480 | 5.442 | 5.461 | 267,451 | +0.00(+0.00%) |
Dec 10, 2014 | 5.437 | 5.461 | 5.428 | 5.461 | 400,049 | +0.00(+0.04%) |
Dec 09, 2014 | 5.401 | 5.458 | 5.401 | 5.458 | 214,138 | +0.01(+0.27%) |
Dec 08, 2014 | 5.454 | 5.463 | 5.434 | 5.444 | 332,929 | -0.01(-0.27%) |
Dec 05, 2014 | 5.487 | 5.502 | 5.444 | 5.458 | 340,273 | -0.04(-0.70%) |
Dec 04, 2014 | 5.468 | 5.507 | 5.468 | 5.497 | 230,542 | +0.01(+0.18%) |
Dec 03, 2014 | 5.463 | 5.487 | 5.463 | 5.487 | 166,887 | +0.01(+0.18%) |
Dec 02, 2014 | 5.463 | 5.487 | 5.463 | 5.478 | 108,633 | +0.00(+0.00%) |
Dec 01, 2014 | 5.444 | 5.483 | 5.444 | 5.478 | 129,469 | +0.00(+0.00%) |
Nov 28, 2014 | 5.463 | 5.483 | 5.458 | 5.478 | 98,214 | +0.00(+0.09%) |
Nov 26, 2014 | 5.468 | 5.473 | 5.473 | 5.473 | 169,432 | -0.00(-0.09%) |
Nov 25, 2014 | 5.468 | 5.487 | 5.454 | 5.478 | 195,357 | -0.00(-0.09%) |
Nov 24, 2014 | 5.492 | 5.497 | 5.463 | 5.483 | 238,920 | -0.02(-0.35%) |
Nov 21, 2014 | 5.512 | 5.516 | 5.502 | 5.502 | 227,713 | +0.00(+0.00%) |
Nov 20, 2014 | 5.468 | 5.502 | 5.468 | 5.502 | 183,905 | +0.00(+0.09%) |
Nov 19, 2014 | 5.497 | 5.507 | 5.478 | 5.497 | 151,491 | -0.00(-0.09%) |
Nov 18, 2014 | 5.502 | 5.520 | 5.502 | 5.502 | 209,687 | -0.01(-0.17%) |
Nov 17, 2014 | 5.516 | 5.545 | 5.507 | 5.512 | 351,104 | -0.02(-0.44%) |
Nov 14, 2014 | 5.526 | 5.550 | 5.521 | 5.536 | 186,224 | +0.00(+0.09%) |
Nov 13, 2014 | 5.521 | 5.550 | 5.516 | 5.531 | 94,287 | +0.01(+0.22%) |
Nov 12, 2014 | 5.471 | 5.528 | 5.471 | 5.519 | 123,302 | +0.01(+0.26%) |
Nov 11, 2014 | 5.480 | 5.519 | 5.456 | 5.504 | 278,458 | +0.00(+0.09%) |
Nov 10, 2014 | 5.485 | 5.514 | 5.485 | 5.500 | 102,477 | +0.00(+0.09%) |
Nov 07, 2014 | 5.480 | 5.509 | 5.480 | 5.495 | 108,297 | -0.01(-0.17%) |
Nov 06, 2014 | 5.495 | 5.519 | 5.490 | 5.504 | 166,189 | -0.02(-0.43%) |
Nov 05, 2014 | 5.504 | 5.533 | 5.504 | 5.528 | 93,371 | +0.02(+0.33%) |
Nov 04, 2014 | 5.504 | 5.514 | 5.500 | 5.510 | 107,167 | -0.02(-0.33%) |