Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.186 | 5.235 | 4.860 | 5.075 | 13,306 | -0.18(-3.52%) |
Jan 29, 2015 | 5.060 | 5.320 | 4.910 | 5.260 | 37,995 | +0.18(+3.54%) |
Jan 28, 2015 | 5.050 | 5.130 | 5.000 | 5.080 | 6,200 | -0.00(-0.10%) |
Jan 27, 2015 | 5.000 | 5.120 | 4.900 | 5.085 | 7,517 | +0.04(+0.69%) |
Jan 26, 2015 | 5.030 | 5.150 | 5.010 | 5.050 | 17,198 | -0.04(-0.79%) |
Jan 23, 2015 | 5.050 | 5.100 | 4.960 | 5.090 | 10,703 | +0.00(+0.00%) |
Jan 22, 2015 | 5.080 | 5.090 | 5.020 | 5.090 | 4,724 | -0.03(-0.59%) |
Jan 21, 2015 | 5.240 | 5.240 | 5.070 | 5.120 | 7,576 | +0.00(+0.00%) |
Jan 20, 2015 | 5.070 | 5.120 | 4.890 | 5.120 | 10,472 | +0.09(+1.79%) |
Jan 16, 2015 | 5.030 | 5.120 | 4.930 | 5.030 | 9,206 | +0.07(+1.41%) |
Jan 15, 2015 | 5.130 | 5.150 | 4.900 | 4.960 | 18,560 | -0.22(-4.25%) |
Jan 14, 2015 | 5.000 | 5.250 | 5.000 | 5.180 | 1,428 | +0.09(+1.77%) |
Jan 13, 2015 | 5.200 | 5.220 | 5.080 | 5.090 | 3,777 | -0.02(-0.39%) |
Jan 12, 2015 | 5.070 | 5.150 | 5.010 | 5.110 | 17,903 | +0.09(+1.79%) |
Jan 09, 2015 | 5.180 | 5.250 | 4.960 | 5.020 | 6,482 | -0.12(-2.33%) |
Jan 08, 2015 | 4.880 | 5.160 | 4.830 | 5.140 | 17,093 | +0.14(+2.80%) |
Jan 07, 2015 | 5.040 | 5.060 | 4.980 | 5.000 | 11,430 | +0.02(+0.40%) |
Jan 06, 2015 | 4.900 | 5.050 | 4.900 | 4.980 | 50,304 | -0.07(-1.39%) |
Jan 05, 2015 | 5.090 | 5.140 | 5.000 | 5.050 | 26,699 | -0.07(-1.37%) |
Jan 02, 2015 | 5.000 | 5.180 | 4.951 | 5.120 | 334,864 | -0.06(-1.16%) |
Dec 31, 2014 | 5.160 | 5.180 | 5.180 | 5.180 | 16,700 | +0.07(+1.37%) |
Dec 30, 2014 | 5.000 | 5.180 | 4.995 | 5.110 | 17,143 | +0.04(+0.79%) |
Dec 29, 2014 | 5.030 | 5.170 | 5.000 | 5.070 | 21,672 | +0.06(+1.20%) |
Dec 26, 2014 | 5.160 | 5.160 | 4.890 | 5.010 | 16,251 | -0.11(-2.15%) |
Dec 24, 2014 | 5.050 | 5.120 | 5.120 | 5.120 | 400 | +0.05(+0.99%) |
Dec 23, 2014 | 5.120 | 5.170 | 5.020 | 5.070 | 10,483 | -0.12(-2.31%) |
Dec 22, 2014 | 5.010 | 5.210 | 5.010 | 5.190 | 13,543 | +0.23(+4.64%) |
Dec 19, 2014 | 5.240 | 5.240 | 4.960 | 4.960 | 30,054 | -0.31(-5.88%) |
Dec 18, 2014 | 5.105 | 5.480 | 5.040 | 5.270 | 25,307 | +0.08(+1.54%) |
Dec 17, 2014 | 5.010 | 5.200 | 5.010 | 5.190 | 8,694 | +0.24(+4.85%) |
Dec 16, 2014 | 4.940 | 5.070 | 4.898 | 4.950 | 299,566 | -0.10(-1.98%) |
Dec 15, 2014 | 5.100 | 5.100 | 4.880 | 5.050 | 295,128 | -0.04(-0.79%) |
Dec 12, 2014 | 5.110 | 5.110 | 4.990 | 5.090 | 7,581 | -0.06(-1.17%) |
Dec 11, 2014 | 5.200 | 5.200 | 5.050 | 5.150 | 5,741 | +0.06(+1.18%) |
Dec 10, 2014 | 5.132 | 5.180 | 5.090 | 5.090 | 5,325 | -0.04(-0.78%) |
Dec 09, 2014 | 5.130 | 5.180 | 5.060 | 5.130 | 12,642 | +0.02(+0.39%) |
Dec 08, 2014 | 5.170 | 5.200 | 4.980 | 5.110 | 43,603 | +0.04(+0.79%) |
Dec 05, 2014 | 5.200 | 5.260 | 5.070 | 5.070 | 52,291 | -0.09(-1.74%) |
Dec 04, 2014 | 5.340 | 5.340 | 5.150 | 5.160 | 19,340 | -0.11(-2.09%) |
Dec 03, 2014 | 4.960 | 5.530 | 4.960 | 5.270 | 37,799 | +0.34(+6.90%) |
Dec 02, 2014 | 5.030 | 5.030 | 4.930 | 4.930 | 40,214 | -0.10(-1.99%) |
Dec 01, 2014 | 5.170 | 5.170 | 5.000 | 5.030 | 7,519 | -0.11(-2.14%) |
Nov 28, 2014 | 5.300 | 5.340 | 5.140 | 5.140 | 4,297 | -0.16(-3.02%) |
Nov 26, 2014 | 4.980 | 5.300 | 5.300 | 5.300 | 15,800 | +0.33(+6.64%) |
Nov 25, 2014 | 5.000 | 5.050 | 4.970 | 4.970 | 9,483 | -0.04(-0.80%) |
Nov 24, 2014 | 5.000 | 5.060 | 5.000 | 5.010 | 12,343 | -0.01(-0.20%) |
Nov 21, 2014 | 5.000 | 5.120 | 4.990 | 5.020 | 50,695 | +0.02(+0.40%) |
Nov 20, 2014 | 5.030 | 5.130 | 4.980 | 5.000 | 119,801 | -0.02(-0.40%) |
Nov 19, 2014 | 4.960 | 5.120 | 4.960 | 5.020 | 4,602 | +0.02(+0.40%) |
Nov 18, 2014 | 5.170 | 5.190 | 5.000 | 5.000 | 19,258 | -0.16(-3.10%) |
Nov 17, 2014 | 5.220 | 5.280 | 5.050 | 5.160 | 38,747 | -0.03(-0.58%) |
Nov 14, 2014 | 5.370 | 5.370 | 5.110 | 5.190 | 19,017 | -0.19(-3.53%) |
Nov 13, 2014 | 5.130 | 5.440 | 5.120 | 5.380 | 27,669 | +0.13(+2.48%) |
Nov 12, 2014 | 5.424 | 5.424 | 5.170 | 5.250 | 28,083 | -0.09(-1.69%) |
Nov 11, 2014 | 5.480 | 5.480 | 5.240 | 5.340 | 23,014 | -0.21(-3.78%) |
Nov 10, 2014 | 5.270 | 5.590 | 5.130 | 5.550 | 42,325 | +0.24(+4.52%) |
Nov 07, 2014 | 5.000 | 5.320 | 4.875 | 5.310 | 51,311 | +0.32(+6.41%) |
Nov 06, 2014 | 5.040 | 5.040 | 4.890 | 4.990 | 25,058 | +0.06(+1.22%) |
Nov 05, 2014 | 4.950 | 5.070 | 4.850 | 4.930 | 46,900 | -0.02(-0.40%) |
Nov 04, 2014 | 4.250 | 4.980 | 4.250 | 4.950 | 106,602 | +0.78(+18.71%) |