Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 5.524 | 5.538 | 5.524 | 5.528 | 149,383 | -0.02(-0.43%) |
Oct 31, 2014 | 5.538 | 5.562 | 5.520 | 5.552 | 153,169 | +0.01(+0.17%) |
Oct 30, 2014 | 5.509 | 5.548 | 5.509 | 5.543 | 134,667 | +0.00(+0.09%) |
Oct 29, 2014 | 5.543 | 5.543 | 5.509 | 5.538 | 157,779 | -0.03(-0.52%) |
Oct 28, 2014 | 5.533 | 5.567 | 5.533 | 5.567 | 107,793 | +0.02(+0.43%) |
Oct 27, 2014 | 5.528 | 5.548 | 5.552 | 5.543 | 141,773 | -0.01(-0.17%) |
Oct 24, 2014 | 5.524 | 5.567 | 5.524 | 5.552 | 160,059 | +0.01(+0.23%) |
Oct 23, 2014 | 5.519 | 5.552 | 5.500 | 5.539 | 222,095 | +0.04(+0.73%) |
Oct 22, 2014 | 5.490 | 5.533 | 5.490 | 5.500 | 192,303 | -0.01(-0.26%) |
Oct 21, 2014 | 5.490 | 5.533 | 5.485 | 5.514 | 233,871 | +0.02(+0.44%) |
Oct 20, 2014 | 5.476 | 5.504 | 5.476 | 5.490 | 77,261 | +0.01(+0.26%) |
Oct 17, 2014 | 5.452 | 5.528 | 5.428 | 5.476 | 271,015 | +0.00(+0.00%) |
Oct 16, 2014 | 5.346 | 5.476 | 5.327 | 5.476 | 224,146 | +0.08(+1.42%) |
Oct 15, 2014 | 5.437 | 5.460 | 5.351 | 5.399 | 266,508 | -0.12(-2.17%) |
Oct 14, 2014 | 5.519 | 5.552 | 5.495 | 5.519 | 222,433 | -0.01(-0.22%) |
Oct 13, 2014 | 5.588 | 5.588 | 5.493 | 5.531 | 190,667 | -0.05(-0.86%) |
Oct 10, 2014 | 5.555 | 5.588 | 5.536 | 5.579 | 125,524 | -0.00(-0.09%) |
Oct 09, 2014 | 5.564 | 5.583 | 5.531 | 5.583 | 161,792 | -0.02(-0.34%) |
Oct 08, 2014 | 5.574 | 5.602 | 5.526 | 5.602 | 225,974 | -0.01(-0.17%) |
Oct 07, 2014 | 5.579 | 5.612 | 5.569 | 5.612 | 117,660 | -0.00(-0.08%) |
Oct 06, 2014 | 5.540 | 5.617 | 5.536 | 5.617 | 174,777 | +0.05(+0.86%) |
Oct 03, 2014 | 5.574 | 5.598 | 5.564 | 5.569 | 110,323 | -0.03(-0.51%) |
Oct 02, 2014 | 5.598 | 5.598 | 5.583 | 5.598 | 106,171 | -0.03(-0.59%) |