Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.250 | 1.250 | 1.240 | 1.240 | 39,744 | -0.01(-0.80%) |
May 29, 2014 | 1.260 | 1.266 | 1.250 | 1.250 | 3,300 | -0.01(-0.79%) |
May 28, 2014 | 1.274 | 1.280 | 1.260 | 1.260 | 13,853 | +0.00(+0.00%) |
May 27, 2014 | 1.290 | 1.298 | 1.260 | 1.260 | 34,440 | -0.03(-2.57%) |
May 23, 2014 | 1.293 | 1.293 | 1.293 | 0 | +0.01(+0.70%) | |
May 22, 2014 | 1.330 | 1.330 | 1.284 | 1.284 | 25,776 | -0.00(-0.12%) |
May 21, 2014 | 1.290 | 1.320 | 1.226 | 1.286 | 206,106 | -0.19(-13.11%) |
May 20, 2014 | 1.491 | 1.519 | 1.470 | 1.480 | 17,373 | -0.02(-1.33%) |
May 19, 2014 | 1.560 | 1.560 | 1.500 | 1.500 | 5,400 | +0.00(+0.00%) |
May 16, 2014 | 1.433 | 1.500 | 1.430 | 1.500 | 27,813 | +0.11(+7.91%) |
May 15, 2014 | 1.600 | 1.610 | 1.390 | 1.390 | 200,500 | -0.26(-15.76%) |
May 14, 2014 | 1.666 | 1.667 | 1.636 | 1.650 | 37,560 | +0.02(+1.23%) |
May 13, 2014 | 1.650 | 1.680 | 1.630 | 1.630 | 61,923 | -0.01(-0.61%) |
May 12, 2014 | 1.650 | 1.690 | 1.640 | 1.640 | 62,062 | +0.00(+0.00%) |
May 09, 2014 | 1.620 | 1.640 | 1.620 | 1.640 | 5,329 | -0.02(-1.20%) |
May 08, 2014 | 1.682 | 1.690 | 1.620 | 1.660 | 66,617 | -0.01(-0.60%) |
May 07, 2014 | 1.780 | 1.780 | 1.660 | 1.670 | 32,223 | -0.08(-4.57%) |
May 05, 2014 | 1.750 | 1.750 | 1.750 | 0 | -0.06(-3.14%) | |
May 02, 2014 | 1.680 | 1.810 | 1.680 | 1.807 | 78,076 | +0.12(+6.91%) |
May 01, 2014 | 1.680 | 1.700 | 1.660 | 1.690 | 23,922 | +0.03(+1.99%) |
Apr 30, 2014 | 1.670 | 1.670 | 1.640 | 1.657 | 23,956 | +0.01(+0.42%) |
Apr 29, 2014 | 1.644 | 1.670 | 1.630 | 1.650 | 29,903 | +0.01(+0.43%) |
Apr 28, 2014 | 1.639 | 1.646 | 1.630 | 1.643 | 22,218 | +0.00(+0.18%) |
Apr 25, 2014 | 1.600 | 1.640 | 1.600 | 1.640 | 17,155 | +0.05(+3.14%) |
Apr 24, 2014 | 1.552 | 1.590 | 1.520 | 1.590 | 19,747 | +0.05(+3.25%) |
Apr 23, 2014 | 1.545 | 1.545 | 1.500 | 1.540 | 92,750 | -0.01(-0.65%) |
Apr 22, 2014 | 1.540 | 1.580 | 1.536 | 1.550 | 17,900 | +0.00(+0.22%) |
Apr 21, 2014 | 1.580 | 1.580 | 1.540 | 1.547 | 29,708 | -0.03(-2.11%) |
Apr 17, 2014 | 1.580 | 1.580 | 1.580 | 0 | -0.08(-4.99%) | |
Apr 16, 2014 | 1.700 | 1.726 | 1.640 | 1.663 | 67,600 | -0.04(-2.18%) |
Apr 15, 2014 | 1.585 | 1.700 | 1.585 | 1.700 | 40,554 | +0.08(+4.94%) |
Apr 14, 2014 | 1.500 | 1.670 | 1.500 | 1.620 | 171,738 | +0.13(+8.72%) |
Apr 11, 2014 | 1.528 | 1.550 | 1.490 | 1.490 | 0 | -0.01(-0.67%) |
Apr 10, 2014 | 1.460 | 1.525 | 1.460 | 1.500 | 75,691 | +0.04(+2.84%) |
Apr 09, 2014 | 1.480 | 1.480 | 1.410 | 1.459 | 42,329 | -0.02(-1.45%) |
Apr 08, 2014 | 1.470 | 1.490 | 1.430 | 1.480 | 30,248 | +0.01(+0.41%) |
Apr 07, 2014 | 1.550 | 1.550 | 1.448 | 1.474 | 27,172 | -0.05(-3.03%) |
Apr 04, 2014 | 1.507 | 1.540 | 1.480 | 1.520 | 0 | +0.03(+1.88%) |
Apr 03, 2014 | 1.550 | 1.550 | 1.460 | 1.492 | 59,295 | -0.05(-3.05%) |
Apr 02, 2014 | 1.600 | 1.600 | 1.522 | 1.539 | 98,680 | +0.01(+0.59%) |
Apr 01, 2014 | 1.537 | 1.570 | 1.530 | 1.530 | 6,971 | -0.01(-0.65%) |
Mar 31, 2014 | 1.650 | 1.650 | 1.540 | 1.540 | 20,981 | -0.04(-2.53%) |
Mar 28, 2014 | 1.610 | 1.640 | 1.570 | 1.580 | 0 | -0.03(-1.68%) |
Mar 27, 2014 | 1.530 | 1.610 | 1.507 | 1.607 | 72,448 | +0.06(+3.68%) |
Mar 26, 2014 | 1.610 | 1.650 | 1.550 | 1.550 | 72,651 | +0.01(+0.96%) |
Mar 25, 2014 | 1.526 | 1.547 | 1.526 | 1.535 | 42,100 | +0.05(+3.04%) |
Mar 24, 2014 | 1.539 | 1.570 | 1.490 | 1.490 | 41,642 | -0.03(-1.97%) |
Mar 21, 2014 | 1.530 | 1.580 | 1.500 | 1.520 | 76,251 | +0.05(+3.40%) |
Mar 20, 2014 | 1.469 | 1.520 | 1.464 | 1.470 | 100,147 | -0.00(-0.17%) |
Mar 19, 2014 | 1.440 | 1.530 | 1.420 | 1.472 | 83,159 | +0.05(+3.34%) |
Mar 18, 2014 | 1.450 | 1.450 | 1.400 | 1.425 | 28,324 | -0.02(-1.34%) |
Mar 17, 2014 | 1.459 | 1.470 | 1.430 | 1.444 | 44,004 | -0.03(-1.76%) |
Mar 14, 2014 | 1.462 | 1.470 | 1.420 | 1.470 | 0 | +0.01(+0.55%) |
Mar 13, 2014 | 1.560 | 1.560 | 1.440 | 1.462 | 83,029 | -0.05(-3.60%) |
Mar 12, 2014 | 1.497 | 1.527 | 1.485 | 1.517 | 49,966 | -0.01(-0.35%) |
Mar 11, 2014 | 1.520 | 1.540 | 1.490 | 1.522 | 16,739 | +0.00(+0.20%) |
Mar 10, 2014 | 1.560 | 1.560 | 1.480 | 1.519 | 66,850 | -0.04(-2.63%) |
Mar 07, 2014 | 1.600 | 1.600 | 1.520 | 1.560 | 0 | -0.03(-1.64%) |
Mar 06, 2014 | 1.590 | 1.633 | 1.540 | 1.586 | 20,914 | +0.05(+2.96%) |
Mar 05, 2014 | 1.580 | 1.580 | 1.520 | 1.540 | 40,276 | +0.00(+0.03%) |
Mar 04, 2014 | 1.580 | 1.580 | 1.500 | 1.540 | 33,842 | -0.01(-0.65%) |