Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.555 | 5.590 | 5.505 | 5.540 | 132,052 | -0.04(-0.72%) |
Jan 29, 2015 | 5.570 | 5.585 | 5.540 | 5.580 | 140,242 | +0.03(+0.45%) |
Jan 28, 2015 | 5.620 | 5.620 | 5.555 | 5.555 | 104,643 | -0.05(-0.89%) |
Jan 27, 2015 | 5.600 | 5.623 | 5.580 | 5.605 | 121,380 | -0.03(-0.53%) |
Jan 26, 2015 | 5.615 | 5.639 | 5.610 | 5.635 | 91,739 | +0.02(+0.27%) |
Jan 23, 2015 | 5.630 | 5.640 | 5.615 | 5.620 | 99,574 | -0.01(-0.09%) |
Jan 22, 2015 | 5.615 | 5.633 | 5.580 | 5.625 | 77,503 | +0.03(+0.45%) |
Jan 21, 2015 | 5.550 | 5.600 | 5.550 | 5.600 | 99,740 | +0.04(+0.63%) |
Jan 20, 2015 | 5.565 | 5.585 | 5.551 | 5.565 | 106,626 | +0.01(+0.18%) |
Jan 16, 2015 | 5.485 | 5.560 | 5.480 | 5.555 | 94,057 | +0.08(+1.47%) |
Jan 15, 2015 | 5.525 | 5.540 | 5.475 | 5.475 | 131,840 | -0.03(-0.46%) |
Jan 14, 2015 | 5.465 | 5.530 | 5.454 | 5.500 | 125,812 | -0.04(-0.77%) |
Jan 13, 2015 | 5.542 | 5.597 | 5.512 | 5.542 | 114,882 | +0.00(+0.09%) |
Jan 12, 2015 | 5.567 | 5.597 | 5.527 | 5.537 | 84,503 | -0.04(-0.80%) |
Jan 09, 2015 | 5.607 | 5.617 | 5.567 | 5.582 | 161,539 | -0.04(-0.80%) |
Jan 08, 2015 | 5.592 | 5.642 | 5.592 | 5.627 | 99,585 | +0.05(+0.89%) |
Jan 07, 2015 | 5.552 | 5.587 | 5.517 | 5.577 | 186,497 | +0.07(+1.36%) |
Jan 06, 2015 | 5.502 | 5.512 | 5.458 | 5.502 | 95,974 | +0.00(+0.00%) |
Jan 05, 2015 | 5.557 | 5.567 | 5.477 | 5.502 | 130,636 | -0.09(-1.60%) |
Jan 02, 2015 | 5.592 | 5.597 | 5.557 | 5.592 | 135,950 | -0.02(-0.35%) |
Dec 31, 2014 | 5.622 | 5.612 | 5.612 | 5.612 | 232,752 | +0.01(+0.18%) |
Dec 30, 2014 | 5.642 | 5.647 | 5.574 | 5.602 | 291,489 | -0.06(-1.06%) |
Dec 29, 2014 | 5.662 | 5.662 | 5.642 | 5.662 | 156,050 | -0.03(-0.52%) |
Dec 26, 2014 | 5.702 | 5.711 | 5.647 | 5.692 | 99,256 | +0.02(+0.44%) |
Dec 24, 2014 | 5.692 | 5.667 | 5.667 | 5.667 | 67,074 | -0.01(-0.18%) |
Dec 23, 2014 | 5.692 | 5.692 | 5.627 | 5.677 | 145,730 | +0.01(+0.18%) |
Dec 22, 2014 | 5.662 | 5.667 | 5.632 | 5.667 | 89,496 | +0.00(+0.00%) |
Dec 19, 2014 | 5.622 | 5.690 | 5.622 | 5.667 | 92,546 | +0.02(+0.35%) |
Dec 18, 2014 | 5.562 | 5.647 | 5.542 | 5.647 | 164,951 | +0.12(+2.25%) |
Dec 17, 2014 | 5.468 | 5.552 | 5.423 | 5.522 | 176,643 | +0.08(+1.46%) |
Dec 16, 2014 | 5.468 | 5.512 | 5.403 | 5.443 | 132,709 | -0.06(-1.18%) |
Dec 15, 2014 | 5.577 | 5.622 | 5.477 | 5.507 | 107,259 | -0.07(-1.25%) |
Dec 12, 2014 | 5.587 | 5.612 | 5.542 | 5.577 | 187,123 | -0.03(-0.62%) |
Dec 11, 2014 | 5.627 | 5.677 | 5.607 | 5.612 | 138,002 | +0.00(+0.09%) |
Dec 10, 2014 | 5.647 | 5.672 | 5.602 | 5.607 | 102,252 | -0.08(-1.44%) |
Dec 09, 2014 | 5.719 | 5.734 | 5.650 | 5.689 | 198,212 | -0.07(-1.29%) |
Dec 08, 2014 | 5.803 | 5.812 | 5.748 | 5.763 | 109,653 | -0.06(-1.10%) |
Dec 05, 2014 | 5.852 | 5.872 | 5.828 | 5.828 | 81,618 | -0.06(-1.04%) |
Dec 04, 2014 | 5.912 | 5.912 | 5.882 | 5.889 | 78,379 | -0.04(-0.64%) |
Dec 03, 2014 | 5.872 | 5.927 | 5.862 | 5.927 | 93,726 | +0.06(+1.01%) |
Dec 02, 2014 | 5.877 | 5.887 | 5.857 | 5.867 | 107,007 | -0.04(-0.75%) |
Dec 01, 2014 | 5.917 | 5.922 | 5.867 | 5.912 | 60,904 | -0.00(-0.08%) |
Nov 28, 2014 | 5.897 | 5.927 | 5.877 | 5.917 | 72,348 | +0.00(+0.00%) |
Nov 26, 2014 | 5.897 | 5.917 | 5.917 | 5.917 | 57,003 | +0.03(+0.59%) |
Nov 25, 2014 | 5.892 | 5.912 | 5.857 | 5.882 | 93,318 | -0.01(-0.17%) |
Nov 24, 2014 | 5.897 | 5.922 | 5.867 | 5.892 | 138,518 | +0.01(+0.17%) |
Nov 21, 2014 | 5.852 | 5.902 | 5.847 | 5.882 | 94,708 | +0.05(+0.85%) |
Nov 20, 2014 | 5.798 | 5.838 | 5.793 | 5.833 | 74,739 | +0.02(+0.34%) |
Nov 19, 2014 | 5.808 | 5.838 | 5.803 | 5.813 | 49,591 | +0.01(+0.17%) |
Nov 18, 2014 | 5.803 | 5.838 | 5.783 | 5.803 | 82,155 | +0.01(+0.17%) |
Nov 17, 2014 | 5.808 | 5.813 | 5.783 | 5.793 | 64,852 | -0.03(-0.55%) |
Nov 14, 2014 | 5.823 | 5.838 | 5.813 | 5.825 | 45,028 | -0.01(-0.21%) |
Nov 13, 2014 | 5.877 | 5.877 | 5.833 | 5.838 | 104,003 | -0.03(-0.51%) |
Nov 12, 2014 | 5.867 | 5.867 | 5.828 | 5.867 | 125,830 | +0.01(+0.21%) |
Nov 11, 2014 | 5.820 | 5.860 | 5.811 | 5.855 | 123,873 | +0.05(+0.85%) |
Nov 10, 2014 | 5.850 | 5.850 | 5.791 | 5.806 | 124,569 | -0.02(-0.42%) |
Nov 07, 2014 | 5.845 | 5.845 | 5.806 | 5.830 | 85,461 | -0.02(-0.42%) |
Nov 06, 2014 | 5.840 | 5.863 | 5.835 | 5.855 | 100,064 | +0.01(+0.25%) |
Nov 05, 2014 | 5.855 | 5.855 | 5.816 | 5.840 | 83,518 | +0.01(+0.17%) |
Nov 04, 2014 | 5.830 | 5.850 | 5.801 | 5.830 | 88,823 | -0.03(-0.50%) |