Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.515 | 5.372 | 5.372 | 5.372 | 673,426 | -0.10(-1.91%) |
Dec 30, 2014 | 5.500 | 5.534 | 5.439 | 5.477 | 480,631 | -0.02(-0.35%) |
Dec 29, 2014 | 5.562 | 5.600 | 5.477 | 5.496 | 1,068,836 | -0.08(-1.36%) |
Dec 26, 2014 | 5.638 | 5.652 | 5.572 | 5.572 | 314,226 | -0.03(-0.59%) |
Dec 24, 2014 | 5.576 | 5.605 | 5.605 | 5.605 | 223,772 | -0.02(-0.42%) |
Dec 23, 2014 | 5.638 | 5.681 | 5.624 | 5.629 | 366,913 | -0.02(-0.42%) |
Dec 22, 2014 | 5.605 | 5.667 | 5.595 | 5.652 | 743,981 | +0.07(+1.28%) |
Dec 19, 2014 | 5.619 | 5.667 | 5.557 | 5.581 | 1,788,245 | -0.06(-1.01%) |
Dec 18, 2014 | 5.425 | 5.640 | 5.415 | 5.638 | 1,310,487 | +0.29(+5.41%) |
Dec 17, 2014 | 5.363 | 5.382 | 5.292 | 5.349 | 842,064 | +0.01(+0.27%) |
Dec 16, 2014 | 5.277 | 5.441 | 5.244 | 5.334 | 858,093 | -0.02(-0.35%) |
Dec 15, 2014 | 5.311 | 5.382 | 5.258 | 5.353 | 1,295,797 | +0.05(+0.89%) |
Dec 12, 2014 | 5.481 | 5.486 | 5.273 | 5.306 | 2,277,903 | -0.24(-4.28%) |
Dec 11, 2014 | 5.600 | 5.657 | 5.510 | 5.543 | 857,556 | -0.06(-1.02%) |
Dec 10, 2014 | 5.752 | 5.757 | 5.581 | 5.600 | 1,188,253 | -0.19(-3.36%) |
Dec 09, 2014 | 5.790 | 5.823 | 5.728 | 5.795 | 1,730,511 | -0.13(-2.24%) |
Dec 08, 2014 | 6.032 | 6.051 | 5.894 | 5.928 | 725,195 | -0.16(-2.57%) |
Dec 05, 2014 | 6.132 | 6.132 | 6.056 | 6.084 | 456,949 | -0.07(-1.16%) |
Dec 04, 2014 | 6.217 | 6.250 | 6.141 | 6.155 | 565,625 | -0.09(-1.37%) |
Dec 03, 2014 | 6.160 | 6.241 | 6.117 | 6.241 | 459,621 | +0.08(+1.31%) |
Dec 02, 2014 | 6.103 | 6.165 | 6.065 | 6.160 | 635,862 | +0.05(+0.78%) |
Dec 01, 2014 | 6.103 | 6.141 | 6.042 | 6.113 | 828,705 | -0.01(-0.16%) |
Nov 28, 2014 | 6.122 | 6.151 | 6.084 | 6.122 | 495,762 | +0.02(+0.39%) |
Nov 26, 2014 | 6.051 | 6.098 | 6.098 | 6.098 | 500,223 | +0.03(+0.55%) |
Nov 25, 2014 | 6.037 | 6.108 | 6.027 | 6.065 | 1,406,952 | +0.05(+0.79%) |
Nov 24, 2014 | 5.947 | 6.032 | 5.913 | 6.018 | 689,699 | +0.08(+1.28%) |
Nov 21, 2014 | 5.871 | 5.947 | 5.852 | 5.942 | 468,795 | +0.12(+2.12%) |
Nov 20, 2014 | 5.842 | 5.866 | 5.790 | 5.818 | 515,147 | -0.02(-0.41%) |
Nov 19, 2014 | 5.894 | 5.928 | 5.799 | 5.842 | 711,562 | -0.06(-1.05%) |
Nov 18, 2014 | 5.980 | 5.994 | 5.904 | 5.904 | 851,411 | -0.02(-0.32%) |
Nov 17, 2014 | 5.951 | 6.023 | 5.918 | 5.923 | 1,162,308 | -0.05(-0.79%) |
Nov 14, 2014 | 5.847 | 6.008 | 5.780 | 5.970 | 1,748,733 | +0.15(+2.53%) |
Nov 13, 2014 | 5.861 | 5.890 | 5.800 | 5.823 | 766,614 | -0.00(-0.08%) |
Nov 12, 2014 | 5.790 | 5.875 | 5.790 | 5.828 | 975,173 | +0.02(+0.41%) |
Nov 11, 2014 | 5.904 | 5.942 | 5.799 | 5.804 | 981,750 | -0.11(-1.85%) |
Nov 10, 2014 | 5.861 | 5.947 | 5.818 | 5.913 | 608,011 | -0.04(-0.72%) |
Nov 07, 2014 | 5.937 | 5.961 | 5.866 | 5.956 | 1,332,740 | +0.05(+0.80%) |
Nov 06, 2014 | 5.932 | 5.970 | 5.875 | 5.909 | 638,741 | +0.00(+0.08%) |
Nov 05, 2014 | 5.833 | 5.928 | 5.828 | 5.904 | 980,625 | +0.04(+0.73%) |
Nov 04, 2014 | 5.861 | 5.909 | 5.823 | 5.861 | 714,120 | -0.02(-0.32%) |
Nov 03, 2014 | 5.766 | 5.885 | 5.766 | 5.880 | 857,061 | +0.09(+1.56%) |
Oct 31, 2014 | 5.667 | 5.809 | 5.638 | 5.790 | 1,075,654 | +0.11(+2.01%) |
Oct 30, 2014 | 5.557 | 5.695 | 5.519 | 5.676 | 740,597 | +0.10(+1.87%) |
Oct 29, 2014 | 5.591 | 5.624 | 5.524 | 5.572 | 1,107,657 | -0.03(-0.51%) |
Oct 28, 2014 | 5.543 | 5.610 | 5.505 | 5.600 | 865,645 | +0.05(+0.94%) |
Oct 27, 2014 | 5.439 | 5.557 | 5.486 | 5.548 | 713,273 | +0.06(+1.12%) |
Oct 24, 2014 | 5.420 | 5.515 | 5.372 | 5.486 | 1,346,304 | +0.02(+0.35%) |
Oct 23, 2014 | 5.581 | 5.600 | 5.458 | 5.467 | 605,857 | -0.09(-1.62%) |
Oct 22, 2014 | 5.814 | 5.880 | 5.519 | 5.557 | 1,626,901 | -0.26(-4.49%) |
Oct 21, 2014 | 5.695 | 5.818 | 5.643 | 5.818 | 1,234,257 | +0.17(+2.94%) |
Oct 20, 2014 | 5.595 | 5.686 | 5.534 | 5.652 | 1,690,531 | -0.02(-0.33%) |
Oct 17, 2014 | 5.724 | 5.724 | 5.486 | 5.671 | 1,859,700 | -0.05(-0.91%) |
Oct 16, 2014 | 5.671 | 5.752 | 5.624 | 5.724 | 1,340,806 | -0.08(-1.31%) |
Oct 15, 2014 | 5.719 | 5.804 | 5.610 | 5.799 | 859,964 | +0.01(+0.16%) |
Oct 14, 2014 | 5.667 | 5.828 | 5.667 | 5.790 | 782,122 | +0.04(+0.66%) |
Oct 13, 2014 | 5.643 | 5.771 | 5.629 | 5.752 | 1,202,002 | +0.11(+1.93%) |
Oct 10, 2014 | 5.652 | 5.685 | 5.586 | 5.643 | 1,246,923 | -0.02(-0.34%) |
Oct 09, 2014 | 5.719 | 5.757 | 5.648 | 5.662 | 549,040 | -0.09(-1.65%) |
Oct 08, 2014 | 5.610 | 5.776 | 5.610 | 5.757 | 974,552 | +0.08(+1.34%) |
Oct 07, 2014 | 5.690 | 5.747 | 5.674 | 5.681 | 851,213 | +0.00(+0.00%) |
Oct 06, 2014 | 5.695 | 5.695 | 5.593 | 5.681 | 791,098 | +0.01(+0.25%) |
Oct 03, 2014 | 5.690 | 5.714 | 5.638 | 5.667 | 693,793 | -0.02(-0.42%) |
Oct 02, 2014 | 5.790 | 5.790 | 5.629 | 5.690 | 584,862 | -0.09(-1.56%) |