Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.861 | 4.879 | 4.879 | 4.879 | 834,627 | +0.02(+0.37%) |
Dec 30, 2014 | 4.915 | 5.023 | 4.861 | 4.861 | 329,220 | -0.05(-1.10%) |
Dec 29, 2014 | 4.852 | 4.960 | 4.852 | 4.915 | 439,646 | +0.05(+0.93%) |
Dec 26, 2014 | 4.870 | 4.897 | 4.843 | 4.870 | 334,709 | +0.01(+0.19%) |
Dec 24, 2014 | 4.861 | 4.861 | 4.861 | 4.861 | 205,358 | +0.01(+0.19%) |
Dec 23, 2014 | 4.780 | 4.951 | 4.753 | 4.852 | 742,062 | +0.13(+2.86%) |
Dec 22, 2014 | 4.735 | 5.047 | 4.681 | 4.717 | 1,452,510 | +0.02(+0.38%) |
Dec 19, 2014 | 4.753 | 4.824 | 4.610 | 4.699 | 938,892 | -0.08(-1.68%) |
Dec 18, 2014 | 4.860 | 4.967 | 4.744 | 4.779 | 723,518 | -0.07(-1.47%) |
Dec 17, 2014 | 4.851 | 4.904 | 4.779 | 4.851 | 738,766 | +0.01(+0.18%) |
Dec 16, 2014 | 4.993 | 5.047 | 4.771 | 4.842 | 626,394 | -0.25(-4.90%) |
Dec 15, 2014 | 5.315 | 5.350 | 5.083 | 5.092 | 536,917 | -0.21(-4.03%) |
Dec 12, 2014 | 5.359 | 5.386 | 5.127 | 5.306 | 744,086 | -0.12(-2.30%) |
Dec 11, 2014 | 5.529 | 5.796 | 5.350 | 5.430 | 2,470,493 | -0.10(-1.77%) |
Dec 10, 2014 | 5.493 | 5.613 | 5.484 | 5.529 | 1,708,939 | +0.00(+0.00%) |
Dec 09, 2014 | 5.591 | 5.591 | 5.466 | 5.529 | 689,263 | -0.07(-1.27%) |
Dec 08, 2014 | 5.725 | 5.751 | 5.555 | 5.600 | 676,049 | -0.12(-2.03%) |
Dec 05, 2014 | 5.546 | 5.734 | 5.546 | 5.716 | 281,014 | +0.16(+2.89%) |
Dec 04, 2014 | 5.520 | 5.600 | 5.439 | 5.555 | 372,281 | +0.10(+1.80%) |
Dec 03, 2014 | 5.422 | 5.546 | 5.386 | 5.457 | 818,508 | +0.01(+0.16%) |
Dec 02, 2014 | 5.591 | 5.633 | 5.368 | 5.448 | 454,383 | -0.13(-2.40%) |
Dec 01, 2014 | 5.885 | 5.885 | 5.448 | 5.582 | 655,195 | -0.31(-5.30%) |
Nov 28, 2014 | 5.751 | 5.894 | 5.727 | 5.894 | 279,340 | +0.16(+2.80%) |
Nov 26, 2014 | 5.529 | 5.734 | 5.734 | 5.734 | 366,156 | +0.20(+3.54%) |
Nov 25, 2014 | 5.502 | 5.573 | 5.422 | 5.537 | 804,031 | +0.04(+0.65%) |
Nov 24, 2014 | 5.618 | 5.707 | 5.457 | 5.502 | 420,800 | -0.11(-1.91%) |
Nov 21, 2014 | 5.564 | 5.751 | 5.529 | 5.609 | 231,343 | +0.05(+0.96%) |
Nov 20, 2014 | 5.475 | 5.582 | 5.475 | 5.555 | 183,948 | +0.02(+0.32%) |
Nov 19, 2014 | 5.555 | 5.600 | 5.279 | 5.537 | 633,819 | -0.04(-0.80%) |
Nov 18, 2014 | 5.582 | 5.725 | 5.551 | 5.582 | 405,982 | -0.10(-1.73%) |
Nov 17, 2014 | 5.876 | 5.974 | 5.671 | 5.680 | 368,971 | -0.25(-4.21%) |
Nov 14, 2014 | 5.912 | 5.974 | 5.858 | 5.930 | 200,152 | -0.03(-0.45%) |
Nov 13, 2014 | 5.885 | 6.126 | 5.885 | 5.957 | 487,649 | +0.00(+0.00%) |
Nov 12, 2014 | 5.725 | 5.974 | 5.618 | 5.957 | 264,573 | +0.17(+2.93%) |
Nov 11, 2014 | 6.064 | 6.081 | 5.760 | 5.787 | 589,805 | -0.29(-4.84%) |
Nov 10, 2014 | 6.019 | 6.126 | 5.930 | 6.081 | 375,566 | +0.06(+1.04%) |
Nov 07, 2014 | 5.787 | 6.055 | 5.743 | 6.019 | 634,651 | +0.12(+2.12%) |
Nov 06, 2014 | 6.171 | 6.312 | 5.876 | 5.894 | 648,823 | -0.28(-4.48%) |
Nov 05, 2014 | 5.751 | 6.206 | 5.546 | 6.171 | 1,178,191 | +0.46(+8.12%) |
Nov 04, 2014 | 5.092 | 5.796 | 4.869 | 5.707 | 2,599,397 | +0.31(+5.79%) |
Nov 03, 2014 | 5.484 | 5.511 | 5.359 | 5.395 | 438,617 | -0.10(-1.79%) |
Oct 31, 2014 | 5.422 | 5.573 | 5.359 | 5.493 | 469,467 | +0.09(+1.65%) |
Oct 30, 2014 | 5.306 | 5.413 | 5.306 | 5.404 | 228,929 | +0.04(+0.66%) |
Oct 29, 2014 | 5.546 | 5.600 | 5.306 | 5.368 | 624,359 | -0.18(-3.22%) |
Oct 28, 2014 | 5.404 | 5.618 | 5.404 | 5.546 | 444,604 | +0.14(+2.64%) |
Oct 27, 2014 | 5.457 | 5.529 | 5.279 | 5.404 | 1,302,570 | -0.12(-2.26%) |
Oct 24, 2014 | 5.413 | 5.609 | 5.413 | 5.529 | 295,349 | +0.11(+1.97%) |
Oct 23, 2014 | 5.350 | 5.444 | 5.172 | 5.422 | 345,478 | +0.07(+1.33%) |
Oct 22, 2014 | 5.573 | 5.689 | 5.261 | 5.350 | 470,305 | -0.26(-4.61%) |
Oct 21, 2014 | 5.448 | 5.653 | 5.359 | 5.609 | 687,056 | +0.25(+4.66%) |
Oct 20, 2014 | 5.529 | 5.546 | 5.306 | 5.359 | 782,677 | -0.18(-3.22%) |
Oct 17, 2014 | 5.315 | 5.569 | 5.299 | 5.537 | 584,608 | +0.28(+5.25%) |
Oct 16, 2014 | 4.931 | 5.323 | 4.904 | 5.261 | 1,855,877 | +0.30(+6.11%) |
Oct 15, 2014 | 5.020 | 5.020 | 4.842 | 4.958 | 750,959 | -0.03(-0.54%) |
Oct 14, 2014 | 4.886 | 5.065 | 4.851 | 4.985 | 651,666 | +0.09(+1.82%) |
Oct 13, 2014 | 5.020 | 5.038 | 4.815 | 4.895 | 880,593 | -0.19(-3.68%) |
Oct 10, 2014 | 5.181 | 5.332 | 5.083 | 5.083 | 651,768 | -0.09(-1.72%) |
Oct 09, 2014 | 5.297 | 5.315 | 5.172 | 5.172 | 1,132,552 | -0.11(-2.03%) |
Oct 08, 2014 | 5.520 | 5.573 | 5.270 | 5.279 | 1,359,670 | -0.23(-4.21%) |
Oct 07, 2014 | 5.618 | 5.666 | 5.502 | 5.511 | 640,766 | -0.12(-2.06%) |
Oct 06, 2014 | 5.662 | 5.716 | 5.609 | 5.627 | 825,716 | +0.06(+1.12%) |
Oct 03, 2014 | 5.529 | 5.582 | 5.492 | 5.564 | 568,908 | +0.07(+1.30%) |
Oct 02, 2014 | 5.520 | 5.564 | 5.350 | 5.493 | 1,032,380 | +0.02(+0.33%) |