Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.540 | 1.580 | 1.450 | 1.470 | 107,332 | -0.05(-3.29%) |
May 29, 2014 | 1.530 | 1.600 | 1.520 | 1.520 | 153,742 | +0.04(+2.70%) |
May 28, 2014 | 1.420 | 1.560 | 1.420 | 1.480 | 315,130 | +0.10(+7.25%) |
May 27, 2014 | 1.350 | 1.450 | 1.300 | 1.380 | 546,597 | +0.12(+9.52%) |
May 26, 2014 | 1.250 | 1.290 | 1.180 | 1.260 | 734,209 | +0.00(+0.00%) |
May 23, 2014 | 1.300 | 1.310 | 1.260 | 1.260 | 27,900 | -0.04(-3.08%) |
May 22, 2014 | 1.330 | 1.350 | 1.300 | 1.300 | 60,537 | +0.00(+0.00%) |
May 21, 2014 | 1.300 | 1.340 | 1.280 | 1.300 | 141,919 | +0.01(+0.78%) |
May 20, 2014 | 1.380 | 1.390 | 1.230 | 1.290 | 273,230 | -0.10(-7.19%) |
May 16, 2014 | 1.390 | 1.390 | 1.390 | 0 | +0.03(+2.21%) | |
May 15, 2014 | 1.400 | 1.405 | 1.360 | 1.360 | 118,977 | -0.05(-3.55%) |
May 14, 2014 | 1.390 | 1.460 | 1.380 | 1.410 | 351,767 | -0.04(-2.76%) |
May 13, 2014 | 1.560 | 1.560 | 1.290 | 1.450 | 339,355 | -0.10(-6.45%) |
May 12, 2014 | 1.570 | 1.570 | 1.530 | 1.550 | 32,278 | +0.02(+1.31%) |
May 09, 2014 | 1.550 | 1.560 | 1.530 | 1.530 | 48,997 | -0.03(-1.92%) |
May 08, 2014 | 1.570 | 1.590 | 1.560 | 1.560 | 71,650 | +0.00(+0.00%) |
May 07, 2014 | 1.630 | 1.630 | 1.550 | 1.560 | 107,115 | -0.08(-4.88%) |
May 06, 2014 | 1.640 | 1.640 | 1.610 | 1.640 | 31,207 | +0.02(+1.23%) |
May 05, 2014 | 1.630 | 1.640 | 1.590 | 1.620 | 60,917 | +0.01(+0.62%) |
May 02, 2014 | 1.570 | 1.640 | 1.570 | 1.610 | 53,132 | +0.04(+2.55%) |
May 01, 2014 | 1.620 | 1.620 | 1.560 | 1.570 | 46,578 | -0.03(-1.88%) |
Apr 30, 2014 | 1.620 | 1.630 | 1.570 | 1.600 | 157,699 | +0.03(+1.91%) |
Apr 29, 2014 | 1.720 | 1.740 | 1.550 | 1.570 | 261,683 | -0.15(-8.72%) |
Apr 28, 2014 | 1.800 | 1.810 | 1.700 | 1.720 | 55,772 | -0.05(-2.82%) |
Apr 25, 2014 | 1.710 | 1.830 | 1.710 | 1.770 | 76,984 | +0.04(+2.31%) |
Apr 24, 2014 | 1.640 | 1.770 | 1.640 | 1.730 | 159,975 | +0.10(+6.13%) |
Apr 23, 2014 | 1.630 | 1.640 | 1.610 | 1.630 | 27,558 | +0.02(+1.24%) |
Apr 22, 2014 | 1.620 | 1.620 | 1.610 | 1.610 | 33,200 | +0.00(+0.00%) |
Apr 21, 2014 | 1.640 | 1.650 | 1.600 | 1.610 | 86,685 | -0.02(-1.23%) |
Apr 17, 2014 | 1.630 | 1.630 | 1.630 | 0 | +0.02(+1.24%) | |
Apr 16, 2014 | 1.620 | 1.630 | 1.610 | 1.610 | 19,330 | -0.04(-2.42%) |
Apr 15, 2014 | 1.590 | 1.650 | 1.550 | 1.650 | 70,673 | +0.06(+3.77%) |
Apr 14, 2014 | 1.630 | 1.640 | 1.580 | 1.590 | 78,670 | -0.01(-0.63%) |
Apr 11, 2014 | 1.630 | 1.640 | 1.600 | 1.600 | 59,085 | -0.02(-1.23%) |
Apr 10, 2014 | 1.650 | 1.650 | 1.620 | 1.620 | 27,843 | -0.03(-1.82%) |
Apr 09, 2014 | 1.650 | 1.650 | 1.610 | 1.650 | 56,055 | +0.00(+0.00%) |
Apr 08, 2014 | 1.650 | 1.650 | 1.620 | 1.650 | 39,834 | +0.00(+0.00%) |
Apr 07, 2014 | 1.610 | 1.650 | 1.610 | 1.650 | 113,728 | +0.02(+1.23%) |
Apr 04, 2014 | 1.650 | 1.650 | 1.620 | 1.630 | 53,305 | +0.01(+0.62%) |
Apr 03, 2014 | 1.640 | 1.670 | 1.620 | 1.620 | 135,782 | +0.00(+0.00%) |
Apr 02, 2014 | 1.640 | 1.650 | 1.610 | 1.620 | 53,171 | +0.03(+1.89%) |
Apr 01, 2014 | 1.610 | 1.620 | 1.580 | 1.590 | 81,733 | -0.03(-1.85%) |
Mar 31, 2014 | 1.640 | 1.640 | 1.590 | 1.620 | 40,498 | -0.03(-1.82%) |
Mar 28, 2014 | 1.620 | 1.660 | 1.600 | 1.650 | 90,642 | +0.00(+0.00%) |
Mar 27, 2014 | 1.620 | 1.650 | 1.580 | 1.650 | 68,760 | +0.07(+4.43%) |
Mar 26, 2014 | 1.670 | 1.670 | 1.580 | 1.580 | 80,832 | -0.08(-4.82%) |
Mar 25, 2014 | 1.620 | 1.670 | 1.590 | 1.660 | 105,752 | +0.07(+4.40%) |
Mar 24, 2014 | 1.660 | 1.660 | 1.550 | 1.590 | 84,096 | -0.03(-1.85%) |
Mar 21, 2014 | 1.650 | 1.670 | 1.620 | 1.620 | 61,200 | +0.00(+0.00%) |
Mar 20, 2014 | 1.550 | 1.640 | 1.530 | 1.620 | 88,753 | +0.09(+5.88%) |
Mar 19, 2014 | 1.580 | 1.580 | 1.530 | 1.530 | 89,699 | -0.03(-1.92%) |
Mar 18, 2014 | 1.550 | 1.650 | 1.540 | 1.560 | 150,360 | +0.01(+0.65%) |
Mar 17, 2014 | 1.580 | 1.600 | 1.540 | 1.550 | 185,579 | -0.06(-3.73%) |
Mar 14, 2014 | 1.610 | 1.640 | 1.590 | 1.610 | 70,379 | +0.01(+0.63%) |
Mar 13, 2014 | 1.630 | 1.660 | 1.570 | 1.600 | 185,337 | -0.02(-1.23%) |
Mar 12, 2014 | 1.670 | 1.720 | 1.550 | 1.620 | 392,125 | -0.04(-2.41%) |
Mar 11, 2014 | 1.800 | 1.800 | 1.600 | 1.660 | 543,635 | -0.13(-7.26%) |
Mar 10, 2014 | 1.900 | 1.900 | 1.770 | 1.790 | 251,075 | -0.10(-5.29%) |
Mar 07, 2014 | 1.850 | 1.910 | 1.830 | 1.890 | 200,391 | +0.01(+0.53%) |
Mar 06, 2014 | 1.940 | 1.940 | 1.870 | 1.880 | 55,095 | -0.04(-2.08%) |
Mar 05, 2014 | 1.890 | 1.920 | 1.860 | 1.920 | 80,330 | +0.03(+1.59%) |
Mar 04, 2014 | 1.850 | 1.920 | 1.850 | 1.890 | 336,713 | +0.04(+2.16%) |