Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.818 | 5.804 | 5.804 | 5.804 | 2,172,163 | +0.00(+0.00%) |
Dec 30, 2014 | 5.753 | 5.861 | 5.732 | 5.804 | 1,777,806 | +0.01(+0.12%) |
Dec 29, 2014 | 5.804 | 5.861 | 5.660 | 5.797 | 2,087,444 | -0.02(-0.37%) |
Dec 26, 2014 | 5.833 | 5.919 | 5.804 | 5.818 | 917,791 | +0.01(+0.12%) |
Dec 24, 2014 | 5.746 | 5.811 | 5.811 | 5.811 | 2,010,650 | +0.04(+0.75%) |
Dec 23, 2014 | 5.847 | 5.905 | 5.761 | 5.768 | 1,766,671 | -0.07(-1.23%) |
Dec 22, 2014 | 5.847 | 5.962 | 5.804 | 5.840 | 2,734,583 | -0.01(-0.12%) |
Dec 19, 2014 | 5.617 | 5.876 | 5.552 | 5.847 | 4,775,311 | +0.27(+4.77%) |
Dec 18, 2014 | 5.624 | 5.703 | 5.545 | 5.581 | 2,565,647 | +0.05(+0.91%) |
Dec 17, 2014 | 5.422 | 5.545 | 5.257 | 5.530 | 3,434,510 | +0.11(+1.99%) |
Dec 16, 2014 | 5.444 | 5.537 | 5.213 | 5.422 | 4,715,363 | -0.14(-2.59%) |
Dec 15, 2014 | 5.753 | 5.883 | 5.508 | 5.566 | 3,169,946 | -0.17(-3.01%) |
Dec 12, 2014 | 5.739 | 5.825 | 5.581 | 5.739 | 3,334,616 | -0.01(-0.25%) |
Dec 11, 2014 | 5.818 | 5.883 | 5.725 | 5.753 | 2,909,384 | -0.03(-0.50%) |
Dec 10, 2014 | 5.984 | 6.034 | 5.761 | 5.782 | 6,897,334 | -0.22(-3.60%) |
Dec 09, 2014 | 5.487 | 6.013 | 5.386 | 5.998 | 9,066,074 | +0.36(+6.39%) |
Dec 08, 2014 | 5.804 | 5.861 | 5.537 | 5.638 | 5,844,413 | -0.25(-4.28%) |
Dec 05, 2014 | 5.343 | 5.919 | 5.343 | 5.890 | 10,163,263 | +0.55(+10.24%) |
Dec 04, 2014 | 5.422 | 5.487 | 5.256 | 5.343 | 5,078,639 | -0.12(-2.24%) |
Dec 03, 2014 | 5.076 | 5.581 | 5.055 | 5.465 | 9,412,441 | +0.40(+7.97%) |
Dec 02, 2014 | 4.896 | 5.112 | 4.824 | 5.062 | 6,925,448 | +0.22(+4.46%) |
Dec 01, 2014 | 4.846 | 4.961 | 4.806 | 4.846 | 3,333,155 | -0.06(-1.32%) |
Nov 28, 2014 | 4.968 | 4.983 | 4.869 | 4.911 | 2,042,087 | -0.06(-1.16%) |
Nov 26, 2014 | 4.911 | 4.968 | 4.968 | 4.968 | 2,376,589 | +0.08(+1.62%) |
Nov 25, 2014 | 4.839 | 4.997 | 4.796 | 4.889 | 3,465,441 | +0.09(+1.95%) |
Nov 24, 2014 | 4.781 | 4.860 | 4.760 | 4.796 | 2,337,908 | -0.01(-0.15%) |
Nov 21, 2014 | 4.839 | 4.904 | 4.760 | 4.803 | 4,031,098 | -0.02(-0.45%) |
Nov 20, 2014 | 4.659 | 4.846 | 4.659 | 4.824 | 4,127,883 | +0.17(+3.55%) |
Nov 19, 2014 | 4.644 | 4.788 | 4.601 | 4.659 | 3,819,609 | +0.02(+0.47%) |
Nov 18, 2014 | 4.824 | 4.890 | 4.630 | 4.637 | 9,323,729 | -0.33(-6.67%) |
Nov 17, 2014 | 5.019 | 5.134 | 4.940 | 4.968 | 4,278,945 | -0.16(-3.09%) |
Nov 14, 2014 | 4.968 | 5.170 | 4.860 | 5.127 | 7,927,069 | +0.01(+0.28%) |
Nov 13, 2014 | 5.112 | 5.501 | 4.968 | 5.112 | 11,640,241 | -0.09(-1.66%) |
Nov 12, 2014 | 5.292 | 5.307 | 5.098 | 5.199 | 11,599,530 | -0.09(-1.77%) |
Nov 11, 2014 | 5.436 | 5.501 | 5.156 | 5.292 | 8,330,135 | -0.30(-5.28%) |
Nov 10, 2014 | 5.645 | 5.962 | 5.573 | 5.588 | 9,632,743 | -0.04(-0.64%) |
Nov 07, 2014 | 5.545 | 5.667 | 5.508 | 5.624 | 2,481,385 | +0.03(+0.51%) |
Nov 06, 2014 | 5.681 | 5.717 | 5.566 | 5.595 | 2,244,822 | -0.09(-1.65%) |
Nov 05, 2014 | 5.689 | 5.710 | 5.545 | 5.689 | 3,609,962 | +0.08(+1.35%) |
Nov 04, 2014 | 5.552 | 5.724 | 5.545 | 5.613 | 2,969,564 | +0.02(+0.32%) |
Nov 03, 2014 | 5.530 | 5.689 | 5.501 | 5.595 | 4,138,483 | +0.11(+1.97%) |
Oct 31, 2014 | 5.473 | 5.581 | 5.458 | 5.487 | 3,977,993 | +0.04(+0.79%) |
Oct 30, 2014 | 5.566 | 5.617 | 5.422 | 5.444 | 3,568,671 | -0.12(-2.07%) |
Oct 29, 2014 | 5.429 | 5.566 | 5.400 | 5.559 | 5,752,195 | +0.14(+2.66%) |
Oct 28, 2014 | 5.415 | 5.638 | 5.357 | 5.415 | 6,889,495 | -0.14(-2.46%) |
Oct 27, 2014 | 5.487 | 5.617 | 5.487 | 5.552 | 4,506,016 | +0.06(+1.18%) |
Oct 24, 2014 | 5.573 | 5.696 | 5.444 | 5.487 | 5,358,357 | -0.15(-2.68%) |
Oct 23, 2014 | 5.429 | 5.757 | 5.426 | 5.638 | 6,682,675 | +0.22(+3.98%) |
Oct 22, 2014 | 4.925 | 5.674 | 4.860 | 5.422 | 19,985,900 | -0.35(-6.11%) |
Oct 21, 2014 | 6.265 | 6.445 | 5.617 | 5.775 | 20,324,018 | -0.50(-7.92%) |
Oct 20, 2014 | 6.178 | 6.445 | 6.157 | 6.272 | 5,731,227 | +0.10(+1.63%) |
Oct 17, 2014 | 6.481 | 6.553 | 6.149 | 6.171 | 4,219,327 | -0.19(-2.94%) |
Oct 16, 2014 | 6.049 | 6.430 | 6.005 | 6.358 | 5,254,995 | +0.08(+1.20%) |
Oct 15, 2014 | 5.797 | 6.329 | 5.681 | 6.283 | 8,250,920 | +0.13(+2.05%) |
Oct 14, 2014 | 6.135 | 6.311 | 5.991 | 6.157 | 5,147,397 | +0.15(+2.52%) |
Oct 13, 2014 | 6.481 | 6.553 | 5.789 | 6.005 | 12,671,149 | -0.54(-8.25%) |
Oct 10, 2014 | 6.682 | 6.805 | 6.373 | 6.545 | 7,562,959 | -0.31(-4.52%) |
Oct 09, 2014 | 6.956 | 7.028 | 6.776 | 6.855 | 5,185,300 | -0.17(-2.46%) |
Oct 08, 2014 | 6.920 | 7.042 | 6.517 | 7.028 | 7,787,343 | +0.24(+3.61%) |
Oct 07, 2014 | 6.639 | 6.877 | 6.401 | 6.783 | 8,479,471 | +0.05(+0.75%) |
Oct 06, 2014 | 6.963 | 7.093 | 6.581 | 6.733 | 9,048,138 | -0.25(-3.61%) |
Oct 03, 2014 | 7.121 | 7.345 | 6.853 | 6.985 | 14,720,048 | -0.06(-0.92%) |
Oct 02, 2014 | 6.913 | 7.100 | 6.668 | 7.049 | 10,326,914 | +0.17(+2.51%) |