Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.300 | 1.350 | 1.300 | 1.340 | 9,658 | +0.05(+3.76%) |
May 29, 2014 | 1.300 | 1.320 | 1.290 | 1.291 | 10,181 | -0.02(-1.42%) |
May 28, 2014 | 1.350 | 1.350 | 1.290 | 1.310 | 8,711 | -0.00(-0.01%) |
May 27, 2014 | 1.320 | 1.350 | 1.310 | 1.310 | 18,975 | -0.04(-2.88%) |
May 23, 2014 | 1.360 | 1.349 | 1.349 | 1.349 | 16,800 | +0.05(+3.77%) |
May 22, 2014 | 1.360 | 1.390 | 1.300 | 1.300 | 11,289 | -0.06(-4.41%) |
May 21, 2014 | 1.370 | 1.400 | 1.350 | 1.360 | 36,049 | +0.01(+0.74%) |
May 20, 2014 | 1.350 | 1.417 | 1.320 | 1.350 | 20,447 | +0.06(+4.37%) |
May 19, 2014 | 1.350 | 1.490 | 1.230 | 1.294 | 192,579 | +0.14(+12.48%) |
May 16, 2014 | 1.500 | 1.500 | 1.150 | 1.150 | 188,829 | -0.44(-27.67%) |
May 15, 2014 | 1.540 | 1.590 | 1.520 | 1.590 | 18,300 | +0.08(+5.30%) |
May 14, 2014 | 1.520 | 1.540 | 1.501 | 1.510 | 14,027 | -0.03(-2.02%) |
May 13, 2014 | 1.560 | 1.560 | 1.520 | 1.541 | 36,945 | -0.03(-1.83%) |
May 12, 2014 | 1.580 | 1.590 | 1.561 | 1.570 | 24,910 | -0.03(-1.88%) |
May 09, 2014 | 1.620 | 1.640 | 1.590 | 1.600 | 7,463 | -0.04(-2.65%) |
May 08, 2014 | 1.710 | 1.710 | 1.594 | 1.644 | 33,507 | -0.01(-0.39%) |
May 07, 2014 | 1.680 | 1.730 | 1.650 | 1.650 | 2,154 | -0.00(-0.01%) |
May 06, 2014 | 1.700 | 1.710 | 1.650 | 1.650 | 14,224 | -0.02(-1.19%) |
May 05, 2014 | 1.670 | 1.690 | 1.670 | 1.670 | 756 | -0.03(-1.71%) |
May 02, 2014 | 1.660 | 1.700 | 1.660 | 1.699 | 10,509 | +0.05(+2.97%) |
May 01, 2014 | 1.690 | 1.690 | 1.650 | 1.650 | 3,147 | +0.00(+0.00%) |
Apr 30, 2014 | 1.680 | 1.680 | 1.630 | 1.650 | 8,873 | -0.04(-2.37%) |
Apr 29, 2014 | 1.700 | 1.700 | 1.641 | 1.690 | 5,620 | -0.01(-0.59%) |
Apr 28, 2014 | 1.700 | 1.700 | 1.630 | 1.700 | 9,012 | +0.01(+0.59%) |
Apr 25, 2014 | 1.709 | 1.709 | 1.640 | 1.690 | 51,491 | +0.04(+2.21%) |
Apr 24, 2014 | 1.630 | 1.710 | 1.630 | 1.653 | 41,145 | +0.00(+0.15%) |
Apr 23, 2014 | 1.700 | 1.700 | 1.630 | 1.651 | 17,150 | -0.05(-2.88%) |
Apr 22, 2014 | 1.690 | 1.700 | 1.670 | 1.700 | 25,829 | +0.04(+2.41%) |
Apr 21, 2014 | 1.670 | 1.690 | 1.650 | 1.660 | 7,232 | +0.01(+0.61%) |
Apr 17, 2014 | 1.670 | 1.650 | 1.650 | 1.650 | 31,200 | +0.01(+0.60%) |
Apr 16, 2014 | 1.640 | 1.670 | 1.607 | 1.640 | 8,214 | +0.03(+1.86%) |
Apr 15, 2014 | 1.720 | 1.720 | 1.590 | 1.610 | 20,913 | -0.07(-4.17%) |
Apr 14, 2014 | 1.730 | 1.780 | 1.660 | 1.680 | 17,903 | -0.01(-0.59%) |
Apr 11, 2014 | 1.770 | 1.770 | 1.652 | 1.690 | 22,592 | -0.02(-1.16%) |
Apr 10, 2014 | 1.660 | 1.769 | 1.660 | 1.710 | 9,134 | -0.00(-0.01%) |
Apr 09, 2014 | 1.780 | 1.780 | 1.690 | 1.710 | 17,766 | -0.04(-2.29%) |
Apr 08, 2014 | 1.730 | 1.770 | 1.700 | 1.750 | 36,210 | +0.06(+3.55%) |
Apr 07, 2014 | 1.640 | 1.739 | 1.620 | 1.690 | 30,051 | +0.03(+2.11%) |
Apr 04, 2014 | 1.700 | 1.810 | 1.630 | 1.655 | 61,966 | -0.05(-3.22%) |
Apr 03, 2014 | 1.780 | 1.780 | 1.700 | 1.710 | 60,745 | -0.07(-3.93%) |
Apr 02, 2014 | 1.770 | 1.820 | 1.700 | 1.780 | 78,620 | -0.03(-1.66%) |
Apr 01, 2014 | 1.880 | 1.930 | 1.710 | 1.810 | 240,962 | -0.15(-7.65%) |
Mar 31, 2014 | 1.650 | 2.100 | 1.561 | 1.960 | 1,088,894 | +0.36(+22.51%) |
Mar 28, 2014 | 1.570 | 1.630 | 1.530 | 1.600 | 39,226 | +0.03(+1.90%) |
Mar 27, 2014 | 1.550 | 1.580 | 1.540 | 1.570 | 62,822 | +0.02(+1.29%) |
Mar 26, 2014 | 1.680 | 1.690 | 1.540 | 1.550 | 174,953 | -0.12(-7.19%) |
Mar 25, 2014 | 1.560 | 1.670 | 1.550 | 1.670 | 298,367 | +0.12(+7.74%) |
Mar 24, 2014 | 1.600 | 1.600 | 1.510 | 1.550 | 42,377 | +0.01(+0.65%) |
Mar 21, 2014 | 1.580 | 1.610 | 1.540 | 1.540 | 9,666 | -0.02(-1.28%) |
Mar 20, 2014 | 1.560 | 1.560 | 1.540 | 1.560 | 8,050 | -0.03(-1.89%) |
Mar 19, 2014 | 1.630 | 1.640 | 1.550 | 1.590 | 61,545 | +0.00(+0.00%) |
Mar 18, 2014 | 1.560 | 1.640 | 1.560 | 1.590 | 82,262 | -0.01(-0.63%) |
Mar 17, 2014 | 1.600 | 1.600 | 1.560 | 1.600 | 19,476 | +0.00(+0.00%) |
Mar 14, 2014 | 1.620 | 1.620 | 1.550 | 1.600 | 13,645 | +0.06(+3.90%) |
Mar 13, 2014 | 1.680 | 1.740 | 1.530 | 1.540 | 170,597 | -0.18(-10.47%) |
Mar 12, 2014 | 1.650 | 1.740 | 1.650 | 1.720 | 13,567 | -0.01(-0.58%) |
Mar 11, 2014 | 1.670 | 1.750 | 1.630 | 1.730 | 71,138 | +0.00(+0.00%) |
Mar 10, 2014 | 1.690 | 1.730 | 1.640 | 1.730 | 10,492 | +0.03(+1.76%) |
Mar 07, 2014 | 1.640 | 1.759 | 1.620 | 1.700 | 76,320 | +0.06(+3.66%) |
Mar 06, 2014 | 1.770 | 1.770 | 1.640 | 1.640 | 29,583 | -0.09(-5.20%) |
Mar 05, 2014 | 1.680 | 1.730 | 1.680 | 1.730 | 30,797 | +0.04(+2.10%) |
Mar 04, 2014 | 1.700 | 1.710 | 1.680 | 1.694 | 8,225 | -0.01(-0.66%) |