Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.508 | 5.433 | 5.433 | 5.433 | 11,470 | -0.13(-2.37%) |
Dec 30, 2014 | 5.518 | 5.678 | 5.367 | 5.565 | 10,977 | +0.06(+1.03%) |
Dec 29, 2014 | 5.536 | 5.809 | 5.508 | 5.508 | 8,345 | -0.06(-1.02%) |
Dec 26, 2014 | 5.536 | 5.687 | 5.536 | 5.565 | 4,955 | -0.00(-0.07%) |
Dec 24, 2014 | 5.518 | 5.569 | 5.569 | 5.569 | 1,699 | -0.11(-1.92%) |
Dec 23, 2014 | 5.508 | 5.700 | 5.508 | 5.678 | 2,970 | -0.05(-0.81%) |
Dec 22, 2014 | 5.827 | 5.828 | 5.367 | 5.724 | 5,970 | -0.03(-0.50%) |
Dec 19, 2014 | 5.678 | 5.885 | 5.678 | 5.753 | 2,390 | +0.12(+2.17%) |
Dec 18, 2014 | 5.885 | 5.979 | 5.630 | 5.630 | 26,627 | -0.24(-4.17%) |
Dec 17, 2014 | 6.025 | 6.026 | 5.847 | 5.875 | 5,948 | -0.02(-0.32%) |
Dec 16, 2014 | 5.932 | 6.205 | 5.847 | 5.894 | 2,520 | -0.06(-0.95%) |
Dec 15, 2014 | 6.073 | 6.101 | 5.847 | 5.951 | 1,917 | -0.06(-0.94%) |
Dec 12, 2014 | 6.073 | 6.110 | 5.894 | 6.007 | 10,353 | +0.03(+0.47%) |
Dec 11, 2014 | 5.998 | 6.160 | 5.847 | 5.979 | 4,028 | -0.04(-0.63%) |
Dec 10, 2014 | 6.043 | 6.214 | 5.988 | 6.017 | 3,129 | -0.02(-0.31%) |
Dec 09, 2014 | 5.866 | 6.194 | 5.847 | 6.035 | 1,753 | +0.06(+0.94%) |
Dec 08, 2014 | 5.969 | 6.186 | 5.932 | 5.979 | 5,250 | +0.04(+0.63%) |
Dec 05, 2014 | 5.941 | 6.251 | 6.280 | 5.941 | 535 | -0.34(-5.40%) |
Dec 04, 2014 | 5.932 | 6.280 | 5.932 | 6.280 | 2,130 | +0.08(+1.21%) |
Dec 03, 2014 | 6.073 | 6.270 | 5.894 | 6.205 | 6,121 | -0.08(-1.35%) |
Dec 02, 2014 | 6.307 | 6.307 | 5.847 | 6.290 | 2,124 | +0.15(+2.47%) |
Dec 01, 2014 | 6.214 | 6.214 | 6.082 | 6.138 | 6,337 | -0.21(-3.28%) |
Nov 28, 2014 | 6.355 | 6.355 | 6.308 | 6.346 | 1,858 | -0.11(-1.74%) |
Nov 26, 2014 | 6.111 | 6.459 | 6.459 | 6.459 | 8,390 | +0.17(+2.72%) |
Nov 25, 2014 | 6.119 | 6.591 | 6.119 | 6.288 | 36,703 | +0.17(+2.74%) |
Nov 24, 2014 | 6.072 | 6.167 | 5.904 | 6.120 | 12,927 | +0.10(+1.72%) |
Nov 21, 2014 | 5.988 | 6.054 | 5.933 | 6.017 | 4,525 | -0.06(-0.93%) |
Nov 20, 2014 | 5.922 | 6.073 | 5.847 | 6.073 | 9,797 | +0.07(+1.22%) |
Nov 19, 2014 | 5.988 | 6.000 | 5.932 | 6.000 | 892 | +0.07(+1.14%) |
Nov 18, 2014 | 5.941 | 5.950 | 5.932 | 5.932 | 3,241 | +0.08(+1.45%) |
Nov 14, 2014 | 5.932 | 5.847 | 5.847 | 5.847 | 4,885 | -0.12(-1.97%) |
Nov 13, 2014 | 5.937 | 6.016 | 5.922 | 5.965 | 3,157 | -0.04(-0.71%) |
Nov 12, 2014 | 5.894 | 6.007 | 5.894 | 6.007 | 424 | +0.05(+0.79%) |
Nov 11, 2014 | 5.917 | 6.007 | 5.894 | 5.960 | 2,393 | -0.08(-1.40%) |
Nov 10, 2014 | 6.045 | 6.054 | 6.045 | 6.045 | 4,943 | +0.00(+0.00%) |
Nov 07, 2014 | 5.904 | 6.073 | 5.904 | 6.045 | 1,176 | +0.11(+1.90%) |
Nov 06, 2014 | 5.941 | 6.054 | 5.875 | 5.932 | 5,221 | +0.07(+1.12%) |
Nov 05, 2014 | 6.064 | 6.064 | 5.856 | 5.866 | 3,029 | -0.24(-4.01%) |
Nov 04, 2014 | 6.271 | 6.271 | 6.083 | 6.111 | 1,582 | -0.14(-2.26%) |
Nov 03, 2014 | 6.195 | 6.252 | 6.148 | 6.252 | 1,787 | +0.02(+0.30%) |
Oct 31, 2014 | 6.252 | 6.252 | 6.047 | 6.233 | 2,225 | -0.04(-0.60%) |
Oct 30, 2014 | 5.990 | 6.280 | 5.971 | 6.271 | 3,618 | +0.07(+1.06%) |
Oct 29, 2014 | 5.924 | 6.205 | 5.643 | 6.205 | 13,434 | +0.17(+2.79%) |
Oct 28, 2014 | 5.746 | 6.111 | 5.737 | 6.037 | 6,517 | +0.33(+5.74%) |
Oct 27, 2014 | 5.756 | 5.793 | 5.793 | 5.709 | 5,617 | -0.08(-1.45%) |
Oct 24, 2014 | 5.653 | 5.849 | 5.634 | 5.793 | 8,331 | +0.12(+2.15%) |
Oct 23, 2014 | 5.946 | 5.952 | 5.615 | 5.672 | 12,741 | -0.19(-3.19%) |
Oct 22, 2014 | 6.785 | 6.926 | 5.756 | 5.859 | 41,589 | -0.36(-5.72%) |
Oct 21, 2014 | 6.364 | 6.561 | 5.999 | 6.214 | 44,021 | +0.04(+0.61%) |
Oct 20, 2014 | 5.690 | 6.271 | 5.690 | 6.177 | 4,956 | +0.37(+6.45%) |
Oct 17, 2014 | 5.662 | 6.308 | 5.653 | 5.803 | 6,273 | +0.15(+2.65%) |
Oct 16, 2014 | 5.672 | 5.672 | 5.672 | 5.653 | 5,246 | -0.03(-0.49%) |
Oct 15, 2014 | 5.381 | 5.681 | 5.194 | 5.681 | 15,349 | +0.03(+0.50%) |
Oct 14, 2014 | 5.700 | 5.709 | 5.700 | 5.653 | 10,861 | +0.07(+1.34%) |
Oct 13, 2014 | 6.139 | 6.139 | 5.569 | 5.578 | 32,438 | -0.57(-9.28%) |
Oct 10, 2014 | 6.523 | 6.832 | 6.139 | 6.149 | 12,311 | -0.36(-5.47%) |
Oct 09, 2014 | 6.795 | 6.795 | 6.505 | 6.505 | 7,842 | -0.03(-0.43%) |
Oct 08, 2014 | 6.533 | 6.533 | 6.533 | 6.533 | 106 | -0.02(-0.29%) |
Oct 07, 2014 | 6.898 | 6.898 | 6.551 | 6.551 | 3,065 | -0.12(-1.82%) |
Oct 06, 2014 | 6.738 | 6.738 | 6.664 | 6.673 | 2,131 | +0.01(+0.14%) |
Oct 03, 2014 | 6.692 | 6.748 | 6.664 | 6.664 | 3,829 | -0.01(-0.14%) |
Oct 02, 2014 | 6.673 | 6.673 | 6.664 | 6.673 | 1,551 | +0.00(+0.00%) |