Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.490 | 1.490 | 1.380 | 1.430 | 1,668,489 | -0.02(-1.38%) |
May 29, 2014 | 1.370 | 1.460 | 1.360 | 1.450 | 1,080,304 | +0.11(+8.21%) |
May 28, 2014 | 1.410 | 1.470 | 1.290 | 1.340 | 8,055,915 | -0.06(-4.29%) |
May 27, 2014 | 1.430 | 1.430 | 1.370 | 1.400 | 459,711 | -0.01(-0.71%) |
May 23, 2014 | 1.420 | 1.410 | 1.410 | 1.410 | 1,290,900 | -0.04(-2.76%) |
May 22, 2014 | 1.420 | 1.470 | 1.410 | 1.450 | 117,270 | +0.03(+2.11%) |
May 21, 2014 | 1.415 | 1.455 | 1.400 | 1.420 | 496,162 | +0.01(+0.71%) |
May 20, 2014 | 1.440 | 1.440 | 1.390 | 1.410 | 424,061 | -0.04(-2.76%) |
May 19, 2014 | 1.460 | 1.460 | 1.390 | 1.450 | 271,533 | -0.01(-0.68%) |
May 16, 2014 | 1.500 | 1.550 | 1.400 | 1.460 | 879,181 | -0.03(-2.01%) |
May 15, 2014 | 1.410 | 1.500 | 1.380 | 1.490 | 521,858 | +0.07(+4.93%) |
May 14, 2014 | 1.400 | 1.460 | 1.400 | 1.420 | 222,414 | +0.00(+0.00%) |
May 13, 2014 | 1.480 | 1.490 | 1.400 | 1.420 | 307,285 | -0.08(-5.33%) |
May 12, 2014 | 1.400 | 1.510 | 1.380 | 1.500 | 476,231 | +0.10(+7.14%) |
May 09, 2014 | 1.420 | 1.480 | 1.380 | 1.400 | 496,454 | -0.06(-4.11%) |
May 08, 2014 | 1.420 | 1.490 | 1.400 | 1.460 | 670,672 | -0.02(-1.35%) |
May 07, 2014 | 1.530 | 1.550 | 1.450 | 1.480 | 336,133 | -0.03(-1.99%) |
May 06, 2014 | 1.560 | 1.600 | 1.510 | 1.510 | 234,798 | -0.06(-3.82%) |
May 05, 2014 | 1.550 | 1.610 | 1.550 | 1.570 | 83,912 | +0.00(+0.00%) |
May 02, 2014 | 1.600 | 1.600 | 1.560 | 1.570 | 184,878 | -0.02(-1.26%) |
May 01, 2014 | 1.610 | 1.620 | 1.550 | 1.590 | 257,265 | -0.03(-1.85%) |
Apr 30, 2014 | 1.640 | 1.640 | 1.570 | 1.620 | 145,078 | -0.02(-1.22%) |
Apr 29, 2014 | 1.600 | 1.660 | 1.580 | 1.640 | 174,118 | +0.06(+3.80%) |
Apr 28, 2014 | 1.630 | 1.670 | 1.550 | 1.580 | 270,369 | -0.03(-1.86%) |
Apr 25, 2014 | 1.650 | 1.680 | 1.610 | 1.610 | 219,363 | -0.05(-3.01%) |
Apr 24, 2014 | 1.690 | 1.710 | 1.650 | 1.660 | 188,380 | -0.02(-1.19%) |
Apr 23, 2014 | 1.750 | 1.760 | 1.660 | 1.680 | 212,391 | -0.07(-4.00%) |
Apr 22, 2014 | 1.660 | 1.780 | 1.650 | 1.750 | 374,688 | +0.08(+4.79%) |
Apr 21, 2014 | 1.650 | 1.700 | 1.630 | 1.670 | 362,841 | +0.01(+0.60%) |
Apr 17, 2014 | 1.690 | 1.660 | 1.660 | 1.660 | 530,600 | -0.05(-2.92%) |
Apr 16, 2014 | 1.760 | 1.770 | 1.690 | 1.710 | 250,333 | -0.02(-1.16%) |
Apr 15, 2014 | 1.830 | 1.830 | 1.700 | 1.730 | 527,740 | -0.08(-4.42%) |
Apr 14, 2014 | 1.860 | 1.890 | 1.800 | 1.810 | 274,543 | -0.04(-2.16%) |
Apr 11, 2014 | 1.850 | 1.930 | 1.850 | 1.850 | 322,005 | -0.03(-1.60%) |
Apr 10, 2014 | 1.980 | 1.980 | 1.860 | 1.880 | 437,299 | -0.11(-5.53%) |
Apr 09, 2014 | 2.000 | 2.040 | 1.960 | 1.990 | 441,180 | -0.01(-0.50%) |
Apr 08, 2014 | 1.940 | 2.020 | 1.860 | 2.000 | 529,170 | +0.11(+5.82%) |
Apr 07, 2014 | 1.940 | 1.960 | 1.880 | 1.890 | 347,539 | -0.05(-2.58%) |
Apr 04, 2014 | 2.000 | 2.000 | 1.930 | 1.940 | 414,793 | -0.04(-2.02%) |
Apr 03, 2014 | 2.010 | 2.020 | 1.980 | 1.980 | 193,280 | -0.04(-1.98%) |
Apr 02, 2014 | 2.030 | 2.050 | 1.990 | 2.020 | 208,119 | -0.02(-0.98%) |
Apr 01, 2014 | 2.040 | 2.081 | 2.000 | 2.040 | 291,779 | -0.01(-0.49%) |
Mar 31, 2014 | 2.030 | 2.060 | 1.980 | 2.050 | 278,652 | +0.02(+0.99%) |
Mar 28, 2014 | 2.040 | 2.040 | 1.970 | 2.030 | 564,466 | -0.03(-1.46%) |
Mar 27, 2014 | 2.010 | 2.100 | 2.000 | 2.060 | 352,373 | +0.05(+2.49%) |
Mar 26, 2014 | 2.040 | 2.060 | 2.000 | 2.010 | 365,260 | -0.02(-0.99%) |
Mar 25, 2014 | 2.060 | 2.125 | 2.010 | 2.030 | 522,654 | -0.04(-1.93%) |
Mar 24, 2014 | 2.200 | 2.200 | 2.060 | 2.070 | 328,021 | -0.10(-4.61%) |
Mar 21, 2014 | 2.170 | 2.170 | 2.120 | 2.170 | 417,138 | +0.02(+0.70%) |
Mar 20, 2014 | 2.180 | 2.180 | 2.142 | 2.155 | 279,430 | -0.02(-0.69%) |
Mar 19, 2014 | 2.130 | 2.180 | 2.130 | 2.170 | 222,149 | +0.03(+1.40%) |
Mar 18, 2014 | 2.100 | 2.160 | 2.100 | 2.140 | 294,983 | +0.03(+1.42%) |
Mar 17, 2014 | 2.170 | 2.180 | 2.090 | 2.110 | 248,931 | -0.03(-1.40%) |
Mar 14, 2014 | 2.060 | 2.180 | 2.050 | 2.140 | 369,685 | +0.07(+3.38%) |
Mar 13, 2014 | 2.120 | 2.150 | 2.040 | 2.070 | 239,003 | -0.07(-3.27%) |
Mar 12, 2014 | 2.030 | 2.140 | 2.000 | 2.140 | 383,942 | +0.10(+4.90%) |
Mar 11, 2014 | 2.150 | 2.180 | 2.040 | 2.040 | 614,635 | -0.12(-5.56%) |
Mar 10, 2014 | 2.170 | 2.170 | 2.110 | 2.160 | 340,295 | -0.02(-0.92%) |
Mar 07, 2014 | 2.240 | 2.240 | 2.170 | 2.180 | 161,902 | -0.05(-2.24%) |
Mar 06, 2014 | 2.250 | 2.265 | 2.200 | 2.230 | 253,025 | -0.03(-1.33%) |
Mar 05, 2014 | 2.290 | 2.290 | 2.230 | 2.260 | 240,243 | -0.05(-2.16%) |
Mar 04, 2014 | 2.230 | 2.310 | 2.224 | 2.310 | 405,508 | +0.08(+3.59%) |