Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.190 | 1.210 | 1.160 | 1.160 | 26,400 | -0.03(-2.52%) |
May 29, 2014 | 1.170 | 1.200 | 1.150 | 1.190 | 22,375 | +0.00(+0.00%) |
May 28, 2014 | 1.190 | 1.190 | 1.160 | 1.190 | 23,624 | -0.01(-0.83%) |
May 27, 2014 | 1.170 | 1.200 | 1.170 | 1.200 | 24,416 | -0.03(-2.44%) |
May 26, 2014 | 1.240 | 1.240 | 1.230 | 1.230 | 1,600 | +0.02(+1.65%) |
May 23, 2014 | 1.250 | 1.250 | 1.170 | 1.210 | 46,185 | -0.03(-2.42%) |
May 22, 2014 | 1.170 | 1.250 | 1.170 | 1.240 | 98,925 | +0.10(+8.77%) |
May 21, 2014 | 1.240 | 1.240 | 1.140 | 1.140 | 109,333 | -0.10(-8.06%) |
May 20, 2014 | 1.210 | 1.240 | 1.210 | 1.240 | 3,600 | -0.02(-1.59%) |
May 16, 2014 | 1.260 | 1.260 | 1.260 | 0 | +0.05(+4.13%) | |
May 15, 2014 | 1.250 | 1.290 | 1.210 | 1.210 | 57,760 | -0.04(-3.20%) |
May 14, 2014 | 1.190 | 1.250 | 1.150 | 1.250 | 48,275 | +0.10(+8.70%) |
May 13, 2014 | 1.210 | 1.230 | 1.140 | 1.150 | 37,289 | -0.05(-4.17%) |
May 12, 2014 | 1.270 | 1.270 | 1.180 | 1.200 | 39,599 | -0.08(-6.25%) |
May 09, 2014 | 1.220 | 1.280 | 1.220 | 1.280 | 12,670 | +0.06(+4.92%) |
May 08, 2014 | 1.230 | 1.250 | 1.220 | 1.220 | 23,175 | -0.01(-0.81%) |
May 07, 2014 | 1.390 | 1.400 | 1.200 | 1.230 | 185,855 | -0.11(-8.21%) |
May 06, 2014 | 1.460 | 1.460 | 1.320 | 1.340 | 104,800 | -0.13(-8.84%) |
May 05, 2014 | 1.540 | 1.540 | 1.400 | 1.470 | 104,343 | -0.06(-3.92%) |
May 02, 2014 | 1.540 | 1.540 | 1.530 | 1.530 | 22,850 | +0.01(+0.66%) |
May 01, 2014 | 1.620 | 1.620 | 1.520 | 1.520 | 41,540 | -0.09(-5.59%) |
Apr 30, 2014 | 1.540 | 1.720 | 1.490 | 1.610 | 140,475 | +0.02(+1.26%) |
Apr 29, 2014 | 1.500 | 1.590 | 1.490 | 1.590 | 23,662 | +0.04(+2.58%) |
Apr 28, 2014 | 1.560 | 1.560 | 1.520 | 1.550 | 35,800 | +0.01(+0.65%) |
Apr 25, 2014 | 1.500 | 1.550 | 1.450 | 1.540 | 86,924 | +0.10(+6.94%) |
Apr 24, 2014 | 1.450 | 1.460 | 1.410 | 1.440 | 35,400 | -0.01(-0.69%) |
Apr 23, 2014 | 1.420 | 1.450 | 1.380 | 1.450 | 51,600 | +0.04(+2.84%) |
Apr 22, 2014 | 1.380 | 1.420 | 1.380 | 1.410 | 12,700 | +0.04(+2.92%) |
Apr 21, 2014 | 1.380 | 1.390 | 1.370 | 1.370 | 1,400 | -0.01(-0.72%) |
Apr 17, 2014 | 1.380 | 1.380 | 1.380 | 0 | +0.02(+1.47%) | |
Apr 16, 2014 | 1.350 | 1.360 | 1.340 | 1.360 | 7,500 | +0.04(+3.03%) |
Apr 15, 2014 | 1.400 | 1.400 | 1.320 | 1.320 | 50,850 | -0.10(-7.04%) |
Apr 14, 2014 | 1.450 | 1.450 | 1.410 | 1.420 | 90,794 | -0.06(-4.05%) |
Apr 11, 2014 | 1.500 | 1.500 | 1.480 | 1.480 | 33,925 | -0.01(-0.67%) |
Apr 10, 2014 | 1.500 | 1.510 | 1.450 | 1.490 | 31,180 | -0.01(-0.67%) |
Apr 09, 2014 | 1.420 | 1.500 | 1.420 | 1.500 | 33,240 | +0.04(+2.74%) |
Apr 08, 2014 | 1.400 | 1.500 | 1.400 | 1.460 | 57,860 | +0.09(+6.57%) |
Apr 07, 2014 | 1.430 | 1.480 | 1.370 | 1.370 | 53,531 | -0.08(-5.52%) |
Apr 04, 2014 | 1.520 | 1.520 | 1.420 | 1.450 | 26,842 | +0.00(+0.00%) |
Apr 03, 2014 | 1.420 | 1.500 | 1.420 | 1.450 | 32,029 | +0.04(+2.84%) |
Apr 02, 2014 | 1.550 | 1.550 | 1.410 | 1.410 | 117,620 | -0.16(-10.19%) |
Apr 01, 2014 | 1.500 | 1.580 | 1.470 | 1.570 | 114,406 | +0.07(+4.67%) |
Mar 31, 2014 | 1.380 | 1.500 | 1.380 | 1.500 | 144,550 | +0.12(+8.70%) |
Mar 28, 2014 | 1.340 | 1.400 | 1.320 | 1.380 | 262,630 | +0.11(+8.66%) |
Mar 27, 2014 | 1.350 | 1.350 | 1.270 | 1.270 | 225,874 | -0.08(-5.93%) |
Mar 26, 2014 | 1.500 | 1.500 | 1.330 | 1.350 | 190,719 | -0.11(-7.53%) |
Mar 25, 2014 | 1.560 | 1.620 | 1.460 | 1.460 | 85,114 | -0.12(-7.59%) |
Mar 24, 2014 | 1.730 | 1.730 | 1.580 | 1.580 | 60,509 | -0.13(-7.60%) |
Mar 21, 2014 | 1.740 | 1.740 | 1.700 | 1.710 | 22,167 | -0.03(-1.72%) |
Mar 20, 2014 | 1.700 | 1.740 | 1.700 | 1.740 | 60,845 | +0.01(+0.58%) |
Mar 19, 2014 | 1.800 | 1.800 | 1.730 | 1.730 | 44,835 | -0.05(-2.81%) |
Mar 18, 2014 | 1.850 | 1.850 | 1.780 | 1.780 | 55,717 | -0.09(-4.81%) |
Mar 17, 2014 | 1.950 | 1.980 | 1.830 | 1.870 | 72,664 | -0.03(-1.58%) |
Mar 14, 2014 | 1.870 | 2.000 | 1.850 | 1.900 | 95,270 | +0.10(+5.56%) |
Mar 13, 2014 | 1.840 | 1.840 | 1.750 | 1.800 | 98,721 | +0.00(+0.00%) |
Mar 12, 2014 | 1.800 | 1.800 | 1.710 | 1.800 | 241,058 | -0.03(-1.64%) |
Mar 11, 2014 | 1.950 | 1.950 | 1.810 | 1.830 | 66,748 | -0.09(-4.69%) |
Mar 10, 2014 | 2.000 | 2.000 | 1.920 | 1.920 | 46,399 | -0.10(-4.95%) |
Mar 07, 2014 | 2.020 | 2.050 | 1.970 | 2.020 | 59,925 | -0.01(-0.49%) |
Mar 06, 2014 | 2.070 | 2.090 | 2.030 | 2.030 | 32,178 | +0.00(+0.00%) |
Mar 05, 2014 | 2.060 | 2.100 | 2.020 | 2.030 | 34,570 | -0.07(-3.33%) |
Mar 04, 2014 | 2.090 | 2.100 | 2.010 | 2.100 | 55,195 | -0.02(-0.94%) |