Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.710 | 5.759 | 5.759 | 5.759 | 227,301 | +0.37(+6.87%) |
Dec 30, 2014 | 5.351 | 5.389 | 5.319 | 5.389 | 42,253 | -0.01(-0.23%) |
Dec 29, 2014 | 5.313 | 5.420 | 5.275 | 5.401 | 73,351 | +0.05(+0.88%) |
Dec 26, 2014 | 5.357 | 5.357 | 5.263 | 5.354 | 86,705 | +0.11(+2.10%) |
Dec 24, 2014 | 5.830 | 5.244 | 5.244 | 5.244 | 92,344 | -0.01(-0.25%) |
Dec 23, 2014 | 5.269 | 5.326 | 5.115 | 5.257 | 84,311 | -0.03(-0.58%) |
Dec 22, 2014 | 5.345 | 5.433 | 5.174 | 5.288 | 275,673 | +0.00(+0.00%) |
Dec 19, 2014 | 5.162 | 5.307 | 5.118 | 5.288 | 137,867 | +0.16(+3.20%) |
Dec 18, 2014 | 5.225 | 5.225 | 5.111 | 5.124 | 68,082 | -0.02(-0.29%) |
Dec 17, 2014 | 5.042 | 5.181 | 5.042 | 5.139 | 434,243 | +0.10(+1.93%) |
Dec 16, 2014 | 5.288 | 5.408 | 5.029 | 5.042 | 261,745 | +0.14(+2.83%) |
Dec 15, 2014 | 4.973 | 5.036 | 4.891 | 4.903 | 10,451 | -0.04(-0.72%) |
Dec 12, 2014 | 5.023 | 5.200 | 4.828 | 4.939 | 47,909 | -0.07(-1.42%) |
Dec 11, 2014 | 5.004 | 5.092 | 4.954 | 5.010 | 16,141 | +0.04(+0.76%) |
Dec 10, 2014 | 4.985 | 5.099 | 4.856 | 4.973 | 46,368 | -0.08(-1.50%) |
Dec 09, 2014 | 4.929 | 5.089 | 4.828 | 5.048 | 33,085 | +0.03(+0.64%) |
Dec 08, 2014 | 4.987 | 5.225 | 4.840 | 5.016 | 14,751 | -0.01(-0.14%) |
Dec 05, 2014 | 5.029 | 5.111 | 4.960 | 5.023 | 20,904 | +0.03(+0.50%) |
Dec 04, 2014 | 5.042 | 5.105 | 4.966 | 4.998 | 111,668 | +0.03(+0.63%) |
Dec 03, 2014 | 4.979 | 5.092 | 4.947 | 4.966 | 54,341 | +0.01(+0.13%) |
Dec 02, 2014 | 5.086 | 5.086 | 4.929 | 4.960 | 20,991 | -0.13(-2.49%) |
Dec 01, 2014 | 5.074 | 5.099 | 5.017 | 5.087 | 5,117 | +0.00(+0.02%) |
Nov 28, 2014 | 5.061 | 5.099 | 5.055 | 5.086 | 3,306 | +0.07(+1.38%) |
Nov 26, 2014 | 5.048 | 5.017 | 5.017 | 5.017 | 53,470 | +0.01(+0.13%) |
Nov 25, 2014 | 5.080 | 5.155 | 4.992 | 5.010 | 109,023 | -0.06(-1.24%) |
Nov 24, 2014 | 5.061 | 5.160 | 5.048 | 5.074 | 28,563 | -0.00(-0.00%) |
Nov 21, 2014 | 5.168 | 5.168 | 5.048 | 5.074 | 14,118 | -0.03(-0.49%) |
Nov 20, 2014 | 5.092 | 5.225 | 5.042 | 5.099 | 17,486 | +0.03(+0.62%) |
Nov 19, 2014 | 5.181 | 5.256 | 5.055 | 5.067 | 25,794 | -0.11(-2.07%) |
Nov 18, 2014 | 5.105 | 5.307 | 5.099 | 5.174 | 48,315 | +0.04(+0.74%) |
Nov 17, 2014 | 5.162 | 5.300 | 4.935 | 5.137 | 18,635 | +0.00(+0.00%) |
Nov 14, 2014 | 5.099 | 5.263 | 5.099 | 5.136 | 49,869 | +0.09(+1.87%) |
Nov 13, 2014 | 5.154 | 5.162 | 5.038 | 5.042 | 26,086 | -0.04(-0.87%) |
Nov 12, 2014 | 5.099 | 5.155 | 5.042 | 5.086 | 33,507 | -0.06(-1.22%) |
Nov 11, 2014 | 5.168 | 5.168 | 5.092 | 5.149 | 16,913 | -0.01(-0.24%) |
Nov 10, 2014 | 5.168 | 5.168 | 5.102 | 5.162 | 22,657 | +0.08(+1.55%) |
Nov 07, 2014 | 5.231 | 5.231 | 5.083 | 5.083 | 32,058 | +0.08(+1.68%) |
Nov 06, 2014 | 4.859 | 5.181 | 4.853 | 4.999 | 96,729 | +0.24(+5.06%) |
Nov 05, 2014 | 4.733 | 4.758 | 4.658 | 4.758 | 38,829 | +0.06(+1.21%) |
Nov 04, 2014 | 4.683 | 4.739 | 4.642 | 4.702 | 14,637 | +0.02(+0.40%) |
Nov 03, 2014 | 4.695 | 4.739 | 4.620 | 4.683 | 22,733 | -0.07(-1.46%) |
Oct 31, 2014 | 4.739 | 4.771 | 4.650 | 4.752 | 27,952 | +0.03(+0.73%) |
Oct 30, 2014 | 4.702 | 4.752 | 4.569 | 4.717 | 18,665 | -0.03(-0.73%) |
Oct 29, 2014 | 4.676 | 4.771 | 4.676 | 4.752 | 5,500 | +0.09(+2.03%) |
Oct 28, 2014 | 4.771 | 4.771 | 4.557 | 4.658 | 13,263 | -0.07(-1.52%) |
Oct 27, 2014 | 4.676 | 4.727 | 4.645 | 4.729 | 12,845 | +0.00(+0.05%) |
Oct 24, 2014 | 4.834 | 4.834 | 4.620 | 4.727 | 13,705 | +0.05(+1.08%) |
Oct 23, 2014 | 4.721 | 4.870 | 4.613 | 4.676 | 37,110 | -0.05(-1.07%) |
Oct 22, 2014 | 4.733 | 4.733 | 4.582 | 4.727 | 15,752 | -0.01(-0.14%) |
Oct 21, 2014 | 4.708 | 4.752 | 4.681 | 4.733 | 25,716 | +0.05(+1.11%) |
Oct 20, 2014 | 4.695 | 4.721 | 4.576 | 4.681 | 13,299 | +0.02(+0.51%) |
Oct 17, 2014 | 4.569 | 4.695 | 4.380 | 4.658 | 17,212 | +0.12(+2.64%) |
Oct 16, 2014 | 4.324 | 4.569 | 4.324 | 4.538 | 27,633 | +0.20(+4.65%) |
Oct 15, 2014 | 4.525 | 4.569 | 4.311 | 4.336 | 43,038 | -0.19(-4.18%) |
Oct 14, 2014 | 4.494 | 4.557 | 4.412 | 4.525 | 21,140 | +0.03(+0.56%) |
Oct 13, 2014 | 4.550 | 4.576 | 4.418 | 4.500 | 9,467 | -0.08(-1.65%) |
Oct 10, 2014 | 4.613 | 4.721 | 4.569 | 4.576 | 18,086 | -0.01(-0.27%) |
Oct 09, 2014 | 4.588 | 4.727 | 4.569 | 4.588 | 13,529 | -0.03(-0.55%) |
Oct 08, 2014 | 4.595 | 4.758 | 4.569 | 4.613 | 16,866 | +0.01(+0.21%) |
Oct 07, 2014 | 4.754 | 4.754 | 4.601 | 4.604 | 7,173 | +0.00(+0.07%) |
Oct 06, 2014 | 4.544 | 4.790 | 4.544 | 4.601 | 15,316 | -0.01(-0.14%) |
Oct 03, 2014 | 4.651 | 4.651 | 4.607 | 4.607 | 3,907 | -0.06(-1.35%) |
Oct 02, 2014 | 4.651 | 4.689 | 4.620 | 4.670 | 5,732 | -0.08(-1.59%) |