Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.090 | 5.020 | 5.020 | 5.020 | 608,200 | -0.14(-2.71%) |
Dec 30, 2014 | 5.220 | 5.290 | 5.060 | 5.160 | 733,132 | +0.04(+0.78%) |
Dec 29, 2014 | 5.100 | 5.230 | 5.080 | 5.120 | 724,754 | +0.02(+0.39%) |
Dec 26, 2014 | 5.170 | 5.170 | 5.020 | 5.100 | 480,984 | +0.05(+0.99%) |
Dec 24, 2014 | 4.890 | 5.050 | 5.050 | 5.050 | 354,700 | +0.11(+2.23%) |
Dec 23, 2014 | 5.330 | 5.400 | 4.940 | 4.940 | 1,106,627 | -0.21(-4.08%) |
Dec 22, 2014 | 5.700 | 5.730 | 5.105 | 5.150 | 1,104,584 | +0.10(+1.98%) |
Dec 19, 2014 | 4.860 | 5.070 | 4.790 | 5.050 | 763,357 | +0.17(+3.48%) |
Dec 18, 2014 | 4.600 | 4.910 | 4.580 | 4.880 | 758,187 | +0.40(+8.93%) |
Dec 17, 2014 | 4.270 | 4.490 | 4.240 | 4.480 | 1,126,903 | +0.20(+4.67%) |
Dec 16, 2014 | 4.280 | 4.450 | 4.210 | 4.280 | 1,176,124 | -0.04(-0.93%) |
Dec 15, 2014 | 4.580 | 4.685 | 4.310 | 4.320 | 598,117 | -0.25(-5.47%) |
Dec 12, 2014 | 4.670 | 4.730 | 4.540 | 4.570 | 688,030 | -0.16(-3.38%) |
Dec 11, 2014 | 5.140 | 5.140 | 4.710 | 4.730 | 497,634 | -0.16(-3.27%) |
Dec 10, 2014 | 4.800 | 5.000 | 4.650 | 4.890 | 569,424 | -0.15(-2.98%) |
Dec 09, 2014 | 4.960 | 5.060 | 4.860 | 5.040 | 562,238 | +0.04(+0.80%) |
Dec 08, 2014 | 5.100 | 5.120 | 4.970 | 5.000 | 459,075 | -0.10(-1.96%) |
Dec 05, 2014 | 5.040 | 5.150 | 5.040 | 5.100 | 288,779 | +0.06(+1.19%) |
Dec 04, 2014 | 5.050 | 5.090 | 5.040 | 5.040 | 352,290 | -0.03(-0.59%) |
Dec 03, 2014 | 5.060 | 5.130 | 5.040 | 5.070 | 393,526 | +0.00(+0.00%) |
Dec 02, 2014 | 5.090 | 5.240 | 5.050 | 5.070 | 535,542 | +0.00(+0.00%) |
Dec 01, 2014 | 5.130 | 5.130 | 5.005 | 5.070 | 578,462 | -0.07(-1.36%) |
Nov 28, 2014 | 5.190 | 5.190 | 5.100 | 5.140 | 324,889 | -0.02(-0.39%) |
Nov 26, 2014 | 5.130 | 5.160 | 5.160 | 5.160 | 444,400 | +0.02(+0.39%) |
Nov 25, 2014 | 5.140 | 5.180 | 5.100 | 5.140 | 432,435 | +0.04(+0.78%) |
Nov 24, 2014 | 5.080 | 5.200 | 5.080 | 5.100 | 452,917 | +0.05(+0.99%) |
Nov 21, 2014 | 4.910 | 5.100 | 4.910 | 5.050 | 514,776 | +0.09(+1.81%) |
Nov 20, 2014 | 4.850 | 5.000 | 4.810 | 4.960 | 540,981 | +0.06(+1.22%) |
Nov 19, 2014 | 5.030 | 5.030 | 4.891 | 4.900 | 517,026 | -0.16(-3.16%) |
Nov 18, 2014 | 5.150 | 5.200 | 4.970 | 5.060 | 904,751 | -0.08(-1.56%) |
Nov 17, 2014 | 5.300 | 5.420 | 5.120 | 5.140 | 436,802 | -0.26(-4.81%) |
Nov 14, 2014 | 5.390 | 5.430 | 5.320 | 5.400 | 698,062 | +0.03(+0.56%) |
Nov 13, 2014 | 5.370 | 5.510 | 5.343 | 5.370 | 472,044 | +0.03(+0.56%) |
Nov 12, 2014 | 5.350 | 5.407 | 5.210 | 5.340 | 684,298 | -0.03(-0.56%) |
Nov 11, 2014 | 5.500 | 5.530 | 5.320 | 5.370 | 1,001,536 | -0.12(-2.19%) |
Nov 10, 2014 | 5.800 | 5.890 | 5.480 | 5.490 | 1,033,266 | -0.34(-5.83%) |
Nov 07, 2014 | 6.080 | 6.450 | 5.820 | 5.830 | 2,237,092 | -0.86(-12.86%) |
Nov 06, 2014 | 6.650 | 6.770 | 6.551 | 6.690 | 562,854 | +0.02(+0.22%) |
Nov 05, 2014 | 6.910 | 7.010 | 6.640 | 6.675 | 374,966 | -0.19(-2.70%) |
Nov 04, 2014 | 7.020 | 7.070 | 6.800 | 6.860 | 358,745 | -0.17(-2.42%) |
Nov 03, 2014 | 7.000 | 7.070 | 6.970 | 7.030 | 412,562 | +0.06(+0.86%) |
Oct 31, 2014 | 7.030 | 7.030 | 6.840 | 6.970 | 372,659 | +0.10(+1.46%) |
Oct 30, 2014 | 6.770 | 6.950 | 6.690 | 6.870 | 313,217 | +0.11(+1.63%) |
Oct 29, 2014 | 6.820 | 6.842 | 6.680 | 6.760 | 551,355 | -0.01(-0.15%) |
Oct 28, 2014 | 6.700 | 6.845 | 6.630 | 6.770 | 464,816 | +0.10(+1.50%) |
Oct 27, 2014 | 6.880 | 6.760 | 6.760 | 6.670 | 385,621 | -0.09(-1.33%) |
Oct 24, 2014 | 6.370 | 6.760 | 6.280 | 6.760 | 640,126 | +0.36(+5.62%) |
Oct 23, 2014 | 6.430 | 6.500 | 6.300 | 6.400 | 279,891 | +0.07(+1.11%) |
Oct 22, 2014 | 6.410 | 6.525 | 6.270 | 6.330 | 331,137 | -0.08(-1.25%) |
Oct 21, 2014 | 6.470 | 6.480 | 6.380 | 6.410 | 288,931 | -0.03(-0.47%) |
Oct 20, 2014 | 6.360 | 6.430 | 6.310 | 6.440 | 239,346 | +0.05(+0.78%) |
Oct 17, 2014 | 6.700 | 6.700 | 6.360 | 6.390 | 315,470 | -0.24(-3.55%) |
Oct 16, 2014 | 6.430 | 6.690 | 6.350 | 6.625 | 284,059 | +0.11(+1.61%) |
Oct 15, 2014 | 6.240 | 6.600 | 6.080 | 6.520 | 452,443 | +0.20(+3.16%) |
Oct 14, 2014 | 6.170 | 6.360 | 6.160 | 6.320 | 438,125 | +0.27(+4.46%) |
Oct 13, 2014 | 6.130 | 6.300 | 6.010 | 6.050 | 348,772 | -0.05(-0.82%) |
Oct 10, 2014 | 6.040 | 6.210 | 5.930 | 6.100 | 575,860 | +0.01(+0.16%) |
Oct 09, 2014 | 6.360 | 6.400 | 6.070 | 6.090 | 435,957 | -0.26(-4.09%) |
Oct 08, 2014 | 6.130 | 6.360 | 6.090 | 6.350 | 572,683 | +0.27(+4.44%) |
Oct 07, 2014 | 6.170 | 6.210 | 6.030 | 6.080 | 744,733 | -0.15(-2.41%) |
Oct 06, 2014 | 6.360 | 6.490 | 5.915 | 6.230 | 662,258 | -0.16(-2.50%) |
Oct 03, 2014 | 6.530 | 6.530 | 6.385 | 6.390 | 343,754 | -0.03(-0.47%) |
Oct 02, 2014 | 6.310 | 6.480 | 6.280 | 6.420 | 447,023 | +0.10(+1.58%) |