Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.660 | 4.117 | 4.117 | 4.117 | 32,179 | -0.74(-15.29%) |
Dec 30, 2014 | 4.586 | 5.025 | 4.586 | 4.861 | 3,447 | -0.01(-0.25%) |
Dec 29, 2014 | 4.727 | 4.885 | 4.568 | 4.873 | 6,813 | -0.06(-1.25%) |
Dec 26, 2014 | 4.800 | 5.537 | 4.757 | 4.934 | 3,733 | +0.04(+0.76%) |
Dec 24, 2014 | 4.957 | 4.897 | 4.897 | 4.897 | 2,298 | -0.04(-0.86%) |
Dec 23, 2014 | 4.757 | 5.019 | 4.635 | 4.940 | 16,309 | +0.00(+0.00%) |
Dec 22, 2014 | 5.226 | 5.348 | 4.940 | 4.940 | 2,818 | +0.07(+1.37%) |
Dec 19, 2014 | 5.598 | 5.622 | 4.873 | 4.873 | 21,998 | -0.61(-11.11%) |
Dec 18, 2014 | 5.549 | 5.549 | 5.330 | 5.482 | 2,789 | +0.15(+2.86%) |
Dec 17, 2014 | 5.330 | 5.481 | 5.330 | 5.330 | 5,651 | -0.13(-2.45%) |
Dec 16, 2014 | 5.427 | 5.628 | 5.330 | 5.464 | 8,394 | -0.15(-2.71%) |
Dec 15, 2014 | 5.616 | 5.634 | 5.390 | 5.616 | 5,421 | +0.07(+1.32%) |
Dec 12, 2014 | 5.634 | 5.634 | 5.445 | 5.543 | 1,628 | -0.09(-1.62%) |
Dec 11, 2014 | 5.531 | 5.634 | 5.531 | 5.634 | 2,062 | +0.01(+0.11%) |
Dec 10, 2014 | 5.591 | 5.634 | 5.512 | 5.628 | 3,902 | +0.05(+0.98%) |
Dec 09, 2014 | 5.555 | 5.585 | 5.360 | 5.573 | 1,907 | +0.01(+0.22%) |
Dec 08, 2014 | 5.537 | 5.591 | 5.524 | 5.561 | 2,078 | +0.02(+0.44%) |
Dec 05, 2014 | 5.555 | 5.390 | 5.506 | 5.537 | 2,062 | +0.15(+2.71%) |
Dec 04, 2014 | 5.226 | 5.451 | 5.226 | 5.390 | 2,791 | +0.21(+4.12%) |
Dec 03, 2014 | 5.357 | 5.506 | 5.177 | 5.177 | 2,068 | +0.00(+0.00%) |
Dec 02, 2014 | 5.177 | 5.177 | 5.177 | 5.177 | 346 | +0.18(+3.66%) |
Dec 01, 2014 | 5.031 | 5.031 | 4.964 | 4.995 | 3,941 | -0.41(-7.55%) |
Nov 28, 2014 | 5.470 | 5.470 | 5.403 | 5.403 | 1,970 | -0.10(-1.88%) |
Nov 26, 2014 | 5.330 | 5.506 | 5.506 | 5.506 | 2,298 | +0.02(+0.44%) |
Nov 25, 2014 | 5.512 | 5.585 | 5.482 | 5.482 | 4,143 | -0.01(-0.11%) |
Nov 24, 2014 | 5.506 | 5.579 | 5.482 | 5.488 | 9,847 | -0.10(-1.85%) |
Nov 21, 2014 | 5.591 | 5.591 | 5.512 | 5.591 | 2,947 | +0.02(+0.44%) |
Nov 20, 2014 | 5.518 | 5.567 | 5.512 | 5.567 | 5,908 | +0.05(+0.99%) |
Nov 19, 2014 | 5.531 | 5.573 | 5.512 | 5.512 | 10,914 | -0.06(-1.09%) |
Nov 18, 2014 | 5.505 | 5.573 | 5.397 | 5.573 | 3,776 | -0.02(-0.33%) |
Nov 17, 2014 | 5.384 | 5.591 | 5.360 | 5.591 | 8,862 | +0.03(+0.55%) |
Nov 14, 2014 | 5.598 | 5.598 | 5.561 | 5.561 | 6,222 | -0.05(-0.98%) |
Nov 13, 2014 | 5.616 | 5.616 | 5.482 | 5.616 | 3,858 | -0.01(-0.22%) |
Nov 12, 2014 | 5.628 | 5.628 | 5.616 | 5.628 | 2,848 | +0.00(+0.00%) |
Nov 11, 2014 | 5.606 | 5.628 | 5.360 | 5.628 | 2,659 | +0.03(+0.55%) |
Nov 10, 2014 | 5.597 | 5.597 | 5.597 | 5.597 | 1,231 | +0.02(+0.44%) |
Nov 07, 2014 | 5.512 | 5.573 | 5.512 | 5.573 | 6,435 | +0.06(+1.10%) |
Nov 06, 2014 | 5.251 | 5.512 | 5.251 | 5.512 | 2,462 | +0.09(+1.69%) |
Nov 05, 2014 | 5.421 | 5.543 | 5.330 | 5.421 | 1,805 | -0.11(-1.98%) |
Nov 04, 2014 | 5.482 | 5.531 | 5.457 | 5.531 | 2,516 | +0.01(+0.11%) |
Oct 31, 2014 | 5.536 | 5.524 | 5.524 | 5.524 | 98 | +0.01(+0.16%) |
Oct 30, 2014 | 5.482 | 5.515 | 5.482 | 5.515 | 1,641 | +0.22(+4.20%) |
Oct 29, 2014 | 5.275 | 5.305 | 5.275 | 5.293 | 2,134 | -0.02(-0.46%) |
Oct 28, 2014 | 5.542 | 5.542 | 5.287 | 5.317 | 11,625 | -0.19(-3.54%) |
Oct 27, 2014 | 5.549 | 5.512 | 5.482 | 5.512 | 4,514 | +0.00(+0.00%) |
Oct 24, 2014 | 5.512 | 5.512 | 5.512 | 5.512 | 1,354 | +0.09(+1.69%) |
Oct 23, 2014 | 5.354 | 5.482 | 5.256 | 5.421 | 11,691 | +0.07(+1.25%) |
Oct 22, 2014 | 5.348 | 5.354 | 5.348 | 5.354 | 328 | +0.10(+1.85%) |
Oct 21, 2014 | 5.196 | 5.476 | 4.988 | 5.256 | 18,233 | +0.08(+1.53%) |
Oct 20, 2014 | 5.220 | 5.220 | 5.177 | 5.177 | 1,375 | -0.12(-2.32%) |
Oct 17, 2014 | 5.208 | 5.322 | 5.208 | 5.300 | 2,150 | -0.16(-2.95%) |
Oct 16, 2014 | 5.049 | 5.506 | 5.025 | 5.461 | 5,089 | +0.02(+0.42%) |
Oct 15, 2014 | 5.128 | 5.438 | 5.128 | 5.438 | 1,953 | +0.11(+2.04%) |
Oct 14, 2014 | 5.476 | 5.573 | 5.330 | 5.330 | 7,716 | -0.21(-3.74%) |
Oct 13, 2014 | 5.537 | 5.537 | 5.537 | 5.537 | 292 | +0.05(+1.00%) |
Oct 10, 2014 | 5.336 | 5.963 | 5.330 | 5.482 | 4,613 | +0.11(+2.03%) |
Oct 09, 2014 | 5.342 | 5.378 | 5.342 | 5.373 | 1,232 | -0.11(-1.99%) |
Oct 08, 2014 | 5.482 | 5.482 | 4.976 | 5.482 | 7,396 | +0.41(+8.17%) |
Oct 07, 2014 | 5.482 | 5.512 | 5.068 | 5.068 | 2,874 | -0.19(-3.59%) |
Oct 06, 2014 | 5.628 | 5.634 | 5.183 | 5.256 | 11,339 | -0.68(-11.40%) |
Oct 03, 2014 | 5.945 | 5.945 | 5.573 | 5.933 | 9,932 | -0.01(-0.10%) |
Oct 02, 2014 | 6.182 | 6.487 | 5.927 | 5.939 | 12,530 | -0.21(-3.47%) |