Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.913 | 5.033 | 4.891 | 5.010 | 965,492 | +0.07(+1.38%) |
Jan 29, 2015 | 5.016 | 5.027 | 4.916 | 4.942 | 1,053,417 | -0.08(-1.58%) |
Jan 28, 2015 | 5.061 | 5.067 | 4.998 | 5.021 | 900,107 | -0.01(-0.11%) |
Jan 27, 2015 | 5.027 | 5.038 | 4.998 | 5.027 | 773,486 | -0.02(-0.34%) |
Jan 26, 2015 | 5.067 | 5.084 | 5.004 | 5.044 | 920,391 | -0.03(-0.56%) |
Jan 23, 2015 | 5.112 | 5.135 | 5.050 | 5.072 | 509,810 | -0.03(-0.67%) |
Jan 22, 2015 | 5.118 | 5.163 | 5.084 | 5.106 | 720,258 | +0.02(+0.45%) |
Jan 21, 2015 | 5.055 | 5.095 | 5.033 | 5.084 | 641,136 | +0.03(+0.56%) |
Jan 20, 2015 | 5.055 | 5.067 | 4.998 | 5.055 | 927,334 | -0.01(-0.11%) |
Jan 16, 2015 | 5.055 | 5.123 | 5.038 | 5.061 | 956,189 | -0.01(-0.22%) |
Jan 15, 2015 | 5.186 | 5.203 | 5.061 | 5.072 | 1,845,502 | -0.11(-2.08%) |
Jan 14, 2015 | 5.243 | 5.254 | 5.135 | 5.180 | 1,538,520 | -0.10(-1.94%) |
Jan 13, 2015 | 5.379 | 5.407 | 5.260 | 5.282 | 1,181,762 | -0.05(-0.96%) |
Jan 12, 2015 | 5.396 | 5.419 | 5.294 | 5.334 | 1,244,167 | -0.06(-1.05%) |
Jan 09, 2015 | 5.339 | 5.390 | 5.282 | 5.390 | 1,212,455 | +0.06(+1.17%) |
Jan 08, 2015 | 5.265 | 5.342 | 5.258 | 5.328 | 952,827 | +0.12(+2.29%) |
Jan 07, 2015 | 5.209 | 5.265 | 5.163 | 5.209 | 897,692 | +0.03(+0.66%) |
Jan 06, 2015 | 5.220 | 5.277 | 5.152 | 5.175 | 753,134 | -0.04(-0.76%) |
Jan 05, 2015 | 5.209 | 5.254 | 5.197 | 5.214 | 627,590 | -0.01(-0.22%) |
Jan 02, 2015 | 5.254 | 5.305 | 5.168 | 5.226 | 962,550 | -0.02(-0.43%) |
Dec 31, 2014 | 5.237 | 5.248 | 5.248 | 5.248 | 1,516,526 | +0.01(+0.22%) |
Dec 30, 2014 | 5.231 | 5.271 | 5.186 | 5.237 | 1,925,469 | -0.03(-0.65%) |
Dec 29, 2014 | 5.214 | 5.277 | 5.175 | 5.271 | 1,688,384 | +0.03(+0.54%) |
Dec 26, 2014 | 5.237 | 5.265 | 5.180 | 5.243 | 982,881 | +0.03(+0.54%) |
Dec 24, 2014 | 5.265 | 5.214 | 5.214 | 5.214 | 619,180 | -0.06(-1.18%) |
Dec 23, 2014 | 5.203 | 5.277 | 5.197 | 5.277 | 1,340,796 | +0.06(+1.20%) |
Dec 22, 2014 | 5.424 | 5.424 | 5.186 | 5.214 | 1,003,979 | -0.21(-3.87%) |
Dec 19, 2014 | 5.277 | 5.436 | 5.226 | 5.424 | 3,258,825 | +0.16(+3.02%) |
Dec 18, 2014 | 5.231 | 5.373 | 5.197 | 5.265 | 1,671,369 | +0.13(+2.54%) |
Dec 17, 2014 | 5.027 | 5.146 | 5.027 | 5.135 | 1,564,339 | +0.11(+2.26%) |
Dec 16, 2014 | 5.050 | 5.112 | 4.998 | 5.021 | 1,626,873 | -0.03(-0.67%) |
Dec 15, 2014 | 5.072 | 5.179 | 4.981 | 5.055 | 2,459,378 | +0.03(+0.68%) |
Dec 12, 2014 | 5.112 | 5.135 | 4.976 | 5.021 | 2,684,339 | -0.09(-1.78%) |
Dec 11, 2014 | 5.226 | 5.260 | 5.101 | 5.112 | 3,453,372 | -0.14(-2.60%) |
Dec 10, 2014 | 5.584 | 5.612 | 5.231 | 5.248 | 4,410,215 | -0.45(-7.88%) |
Dec 09, 2014 | 5.629 | 5.743 | 5.510 | 5.697 | 3,547,909 | -0.15(-2.53%) |
Dec 08, 2014 | 6.010 | 6.021 | 5.714 | 5.845 | 2,464,471 | -0.18(-3.02%) |
Dec 05, 2014 | 5.998 | 6.061 | 5.941 | 6.027 | 1,487,704 | +0.03(+0.47%) |
Dec 04, 2014 | 6.078 | 6.106 | 5.992 | 5.998 | 914,952 | -0.07(-1.22%) |
Dec 03, 2014 | 6.146 | 6.152 | 6.063 | 6.072 | 1,232,969 | -0.06(-0.93%) |
Dec 02, 2014 | 6.140 | 6.208 | 6.117 | 6.129 | 1,009,947 | -0.02(-0.28%) |
Dec 01, 2014 | 6.316 | 6.333 | 6.089 | 6.146 | 1,297,829 | -0.19(-3.05%) |
Nov 28, 2014 | 6.407 | 6.430 | 6.316 | 6.339 | 531,488 | -0.07(-1.06%) |
Nov 26, 2014 | 6.441 | 6.407 | 6.407 | 6.407 | 610,554 | -0.02(-0.27%) |
Nov 25, 2014 | 6.521 | 6.521 | 6.390 | 6.424 | 1,086,633 | -0.06(-0.88%) |
Nov 24, 2014 | 6.504 | 6.549 | 6.441 | 6.481 | 813,389 | -0.01(-0.09%) |
Nov 21, 2014 | 6.553 | 6.602 | 6.443 | 6.487 | 1,109,227 | +0.01(+0.08%) |
Nov 20, 2014 | 6.421 | 6.487 | 6.410 | 6.481 | 557,459 | +0.08(+1.20%) |
Nov 19, 2014 | 6.443 | 6.446 | 6.389 | 6.404 | 641,777 | -0.02(-0.34%) |
Nov 18, 2014 | 6.399 | 6.437 | 6.393 | 6.426 | 520,893 | +0.03(+0.52%) |
Nov 17, 2014 | 6.404 | 6.415 | 6.366 | 6.393 | 530,403 | +0.01(+0.09%) |
Nov 14, 2014 | 6.443 | 6.459 | 6.355 | 6.388 | 697,491 | -0.02(-0.26%) |
Nov 13, 2014 | 6.448 | 6.481 | 6.393 | 6.404 | 775,367 | -0.03(-0.51%) |
Nov 12, 2014 | 6.399 | 6.437 | 6.393 | 6.437 | 528,616 | +0.06(+0.86%) |
Nov 11, 2014 | 6.410 | 6.426 | 6.377 | 6.382 | 592,966 | -0.01(-0.17%) |
Nov 10, 2014 | 6.399 | 6.410 | 6.371 | 6.393 | 476,366 | +0.02(+0.35%) |
Nov 07, 2014 | 6.316 | 6.388 | 6.311 | 6.371 | 712,302 | +0.08(+1.31%) |
Nov 06, 2014 | 6.294 | 6.331 | 6.258 | 6.289 | 389,461 | +0.01(+0.09%) |
Nov 05, 2014 | 6.388 | 6.388 | 6.267 | 6.283 | 603,831 | -0.04(-0.70%) |
Nov 04, 2014 | 6.316 | 6.344 | 6.256 | 6.327 | 586,124 | +0.01(+0.17%) |