Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.860 | 1.860 | 1.790 | 1.790 | 5,427 | -0.01(-0.56%) |
May 29, 2014 | 1.690 | 1.839 | 1.690 | 1.800 | 14,485 | +0.02(+1.12%) |
May 28, 2014 | 1.700 | 1.780 | 1.700 | 1.780 | 6,849 | +0.04(+2.30%) |
May 27, 2014 | 1.720 | 1.740 | 1.720 | 1.740 | 2,360 | +0.02(+1.16%) |
May 23, 2014 | 1.890 | 1.720 | 1.720 | 1.720 | 31,600 | -0.09(-4.97%) |
May 22, 2014 | 1.880 | 1.880 | 1.808 | 1.810 | 6,618 | -0.06(-3.13%) |
May 21, 2014 | 1.801 | 1.868 | 1.801 | 1.868 | 301 | +0.05(+2.66%) |
May 20, 2014 | 1.870 | 1.870 | 1.780 | 1.820 | 17,147 | -0.02(-1.09%) |
May 19, 2014 | 1.990 | 1.990 | 1.830 | 1.840 | 13,030 | -0.10(-5.15%) |
May 16, 2014 | 1.940 | 1.940 | 1.940 | 1.940 | 20 | +0.00(+0.00%) |
May 15, 2014 | 1.970 | 1.970 | 1.890 | 1.940 | 500 | +0.02(+1.04%) |
May 14, 2014 | 1.930 | 1.980 | 1.910 | 1.920 | 4,911 | +0.04(+2.13%) |
May 13, 2014 | 1.880 | 1.970 | 1.840 | 1.880 | 14,760 | +0.05(+2.73%) |
May 12, 2014 | 1.880 | 1.990 | 1.810 | 1.830 | 40,300 | +0.00(+0.00%) |
May 09, 2014 | 1.830 | 1.830 | 1.830 | 1.830 | 148 | -0.02(-1.08%) |
May 08, 2014 | 1.850 | 1.870 | 1.850 | 1.850 | 9,400 | -0.06(-3.14%) |
May 07, 2014 | 1.890 | 1.950 | 1.890 | 1.910 | 1,701 | -0.04(-2.05%) |
May 06, 2014 | 1.990 | 1.990 | 1.950 | 1.950 | 1,527 | -0.04(-2.01%) |
May 02, 2014 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
May 01, 2014 | 1.990 | 1.990 | 1.990 | 1.990 | 220 | -0.01(-0.50%) |
Apr 30, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 48 | +0.00(+0.00%) |
Apr 29, 2014 | 1.970 | 2.000 | 1.970 | 2.000 | 1,156 | +0.00(+0.00%) |
Apr 28, 2014 | 1.980 | 2.000 | 1.910 | 2.000 | 7,428 | +0.00(+0.00%) |
Apr 25, 2014 | 2.010 | 2.080 | 1.930 | 2.000 | 3,630 | +0.05(+2.56%) |
Apr 24, 2014 | 1.950 | 2.010 | 1.900 | 1.950 | 7,800 | -0.05(-2.50%) |
Apr 23, 2014 | 1.950 | 2.010 | 1.940 | 2.000 | 11,744 | -0.03(-1.48%) |
Apr 22, 2014 | 1.970 | 2.040 | 1.970 | 2.030 | 35,495 | +0.06(+3.05%) |
Apr 21, 2014 | 1.930 | 1.990 | 1.910 | 1.970 | 21,049 | +0.04(+2.07%) |
Apr 17, 2014 | 1.930 | 1.930 | 1.930 | 1.930 | 600 | -0.01(-0.52%) |
Apr 16, 2014 | 1.960 | 1.960 | 1.932 | 1.940 | 6,289 | +0.06(+3.19%) |
Apr 15, 2014 | 1.970 | 1.970 | 1.840 | 1.880 | 9,591 | +0.03(+1.62%) |
Apr 14, 2014 | 1.770 | 1.850 | 1.770 | 1.850 | 8,096 | +0.05(+2.78%) |
Apr 11, 2014 | 1.890 | 1.890 | 1.800 | 1.800 | 6,710 | -0.09(-4.76%) |
Apr 10, 2014 | 1.890 | 1.890 | 1.890 | 1.890 | 222 | +0.00(+0.00%) |
Apr 09, 2014 | 1.930 | 1.940 | 1.835 | 1.890 | 3,414 | +0.08(+4.38%) |
Apr 08, 2014 | 1.860 | 1.900 | 1.811 | 1.811 | 7,875 | +0.00(+0.04%) |
Apr 07, 2014 | 1.770 | 1.850 | 1.750 | 1.810 | 8,130 | -0.04(-2.16%) |
Apr 04, 2014 | 1.840 | 1.920 | 1.810 | 1.850 | 4,621 | -0.01(-0.54%) |
Apr 03, 2014 | 1.860 | 1.969 | 1.860 | 1.860 | 12,345 | +0.01(+0.54%) |
Apr 02, 2014 | 1.820 | 1.850 | 1.750 | 1.850 | 38,326 | +0.03(+1.70%) |
Apr 01, 2014 | 1.775 | 1.819 | 1.701 | 1.819 | 73,734 | +0.05(+3.00%) |
Mar 31, 2014 | 1.850 | 1.860 | 1.750 | 1.766 | 35,839 | -0.08(-4.33%) |
Mar 28, 2014 | 1.850 | 1.850 | 1.818 | 1.846 | 6,300 | +0.00(+0.22%) |
Mar 27, 2014 | 1.800 | 1.860 | 1.800 | 1.842 | 5,117 | -0.01(-0.43%) |
Mar 26, 2014 | 1.950 | 1.980 | 1.830 | 1.850 | 24,743 | -0.10(-5.13%) |
Mar 25, 2014 | 1.890 | 1.970 | 1.890 | 1.950 | 23,694 | +0.06(+3.17%) |
Mar 24, 2014 | 1.890 | 1.909 | 1.840 | 1.890 | 7,720 | +0.07(+3.85%) |
Mar 21, 2014 | 1.990 | 1.990 | 1.820 | 1.820 | 74,452 | -0.15(-7.52%) |
Mar 20, 2014 | 2.000 | 2.000 | 1.910 | 1.968 | 36,596 | -0.05(-2.58%) |
Mar 19, 2014 | 2.010 | 2.089 | 1.900 | 2.020 | 79,854 | -0.08(-3.81%) |
Mar 18, 2014 | 2.230 | 2.230 | 2.060 | 2.100 | 59,020 | +0.06(+2.94%) |
Mar 17, 2014 | 1.990 | 2.135 | 1.950 | 2.040 | 147,350 | +0.18(+9.70%) |
Mar 14, 2014 | 1.800 | 1.860 | 1.800 | 1.860 | 10,288 | +0.06(+3.31%) |
Mar 13, 2014 | 1.840 | 1.840 | 1.800 | 1.800 | 6,108 | -0.01(-0.55%) |
Mar 12, 2014 | 1.870 | 1.900 | 1.790 | 1.810 | 50,898 | -0.09(-4.74%) |
Mar 11, 2014 | 1.900 | 1.900 | 1.820 | 1.900 | 21,563 | +0.00(+0.00%) |
Mar 10, 2014 | 1.910 | 1.910 | 1.840 | 1.900 | 72,240 | -0.02(-1.04%) |
Mar 07, 2014 | 1.920 | 1.930 | 1.910 | 1.920 | 9,946 | -0.02(-1.11%) |
Mar 06, 2014 | 1.990 | 1.990 | 1.942 | 1.942 | 2,492 | +0.00(+0.08%) |
Mar 05, 2014 | 2.000 | 2.000 | 1.940 | 1.940 | 9,131 | -0.04(-1.87%) |
Mar 04, 2014 | 2.030 | 2.030 | 1.940 | 1.977 | 10,452 | +0.02(+0.87%) |