Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.430 | 1.450 | 1.400 | 1.430 | 47,054 | +0.03(+2.14%) |
May 29, 2014 | 1.410 | 1.470 | 1.390 | 1.400 | 68,016 | -0.02(-1.41%) |
May 28, 2014 | 1.430 | 1.490 | 1.410 | 1.420 | 15,548 | +0.01(+0.71%) |
May 27, 2014 | 1.350 | 1.420 | 1.350 | 1.410 | 17,383 | +0.07(+5.22%) |
May 23, 2014 | 1.390 | 1.340 | 1.340 | 1.340 | 11,600 | -0.05(-3.60%) |
May 22, 2014 | 1.390 | 1.410 | 1.390 | 1.390 | 9,450 | -0.01(-0.71%) |
May 21, 2014 | 1.370 | 1.400 | 1.370 | 1.400 | 8,072 | +0.01(+0.72%) |
May 20, 2014 | 1.400 | 1.400 | 1.360 | 1.390 | 49,012 | +0.00(+0.00%) |
May 19, 2014 | 1.420 | 1.476 | 1.350 | 1.390 | 61,486 | -0.04(-2.80%) |
May 16, 2014 | 1.440 | 1.450 | 1.420 | 1.430 | 18,164 | +0.01(+0.70%) |
May 15, 2014 | 1.450 | 1.450 | 1.410 | 1.420 | 12,050 | -0.01(-0.70%) |
May 14, 2014 | 1.420 | 1.460 | 1.420 | 1.430 | 11,095 | -0.01(-0.69%) |
May 13, 2014 | 1.470 | 1.480 | 1.420 | 1.440 | 76,318 | -0.06(-4.00%) |
May 12, 2014 | 1.510 | 1.550 | 1.470 | 1.500 | 99,766 | -0.05(-3.23%) |
May 09, 2014 | 1.500 | 1.550 | 1.480 | 1.550 | 30,352 | +0.04(+2.65%) |
May 08, 2014 | 1.470 | 1.530 | 1.470 | 1.510 | 19,292 | -0.02(-1.31%) |
May 07, 2014 | 1.484 | 1.550 | 1.460 | 1.530 | 44,106 | +0.01(+0.66%) |
May 06, 2014 | 1.630 | 1.630 | 1.510 | 1.520 | 35,209 | -0.10(-6.17%) |
May 05, 2014 | 1.650 | 1.680 | 1.600 | 1.620 | 21,008 | -0.08(-4.71%) |
May 02, 2014 | 1.700 | 1.720 | 1.670 | 1.700 | 32,985 | -0.01(-0.58%) |
May 01, 2014 | 1.680 | 1.750 | 1.660 | 1.710 | 50,824 | +0.01(+0.59%) |
Apr 30, 2014 | 1.710 | 1.720 | 1.680 | 1.700 | 10,343 | -0.01(-0.58%) |
Apr 29, 2014 | 1.711 | 1.750 | 1.700 | 1.710 | 8,431 | -0.02(-1.16%) |
Apr 28, 2014 | 1.700 | 1.730 | 1.700 | 1.730 | 2,934 | +0.03(+1.76%) |
Apr 25, 2014 | 1.780 | 1.780 | 1.680 | 1.700 | 28,428 | -0.10(-5.56%) |
Apr 24, 2014 | 1.770 | 1.800 | 1.770 | 1.800 | 4,564 | +0.03(+1.69%) |
Apr 23, 2014 | 1.820 | 1.820 | 1.770 | 1.770 | 16,729 | -0.04(-2.21%) |
Apr 22, 2014 | 1.940 | 1.940 | 1.770 | 1.810 | 30,555 | -0.14(-7.18%) |
Apr 21, 2014 | 1.770 | 1.960 | 1.770 | 1.950 | 26,840 | +0.20(+11.43%) |
Apr 17, 2014 | 1.730 | 1.750 | 1.750 | 1.750 | 31,800 | -0.02(-1.13%) |
Apr 16, 2014 | 1.680 | 1.780 | 1.551 | 1.770 | 24,521 | +0.11(+6.63%) |
Apr 15, 2014 | 1.770 | 1.790 | 1.610 | 1.660 | 106,023 | -0.12(-6.74%) |
Apr 14, 2014 | 1.849 | 1.849 | 1.740 | 1.780 | 18,067 | -0.02(-1.11%) |
Apr 11, 2014 | 1.820 | 1.830 | 1.780 | 1.800 | 48,742 | -0.05(-2.70%) |
Apr 10, 2014 | 1.820 | 1.890 | 1.820 | 1.850 | 29,970 | +0.01(+0.27%) |
Apr 09, 2014 | 1.830 | 1.860 | 1.820 | 1.845 | 72,827 | +0.02(+1.37%) |
Apr 08, 2014 | 1.780 | 1.860 | 1.720 | 1.820 | 101,409 | +0.02(+1.11%) |
Apr 07, 2014 | 1.810 | 1.830 | 1.760 | 1.800 | 66,210 | -0.01(-0.55%) |
Apr 04, 2014 | 1.850 | 1.850 | 1.770 | 1.810 | 91,817 | -0.05(-2.90%) |
Apr 03, 2014 | 2.000 | 2.010 | 1.830 | 1.864 | 194,856 | -0.15(-7.26%) |
Apr 02, 2014 | 1.996 | 2.010 | 1.980 | 2.010 | 116,367 | +0.02(+1.01%) |
Apr 01, 2014 | 2.020 | 2.070 | 1.960 | 1.990 | 222,560 | -0.05(-2.45%) |
Mar 31, 2014 | 2.010 | 2.070 | 1.990 | 2.040 | 132,640 | +0.03(+1.49%) |
Mar 28, 2014 | 2.100 | 2.150 | 2.010 | 2.010 | 62,559 | -0.05(-2.43%) |
Mar 27, 2014 | 2.030 | 2.070 | 1.991 | 2.060 | 75,160 | +0.01(+0.49%) |
Mar 26, 2014 | 2.050 | 2.100 | 2.020 | 2.050 | 81,094 | -0.01(-0.49%) |
Mar 25, 2014 | 2.090 | 2.120 | 2.030 | 2.060 | 92,892 | -0.03(-1.44%) |
Mar 24, 2014 | 2.020 | 2.170 | 2.000 | 2.090 | 147,890 | +0.05(+2.45%) |
Mar 21, 2014 | 1.950 | 2.050 | 1.950 | 2.040 | 71,669 | +0.03(+1.49%) |
Mar 20, 2014 | 2.030 | 2.090 | 2.000 | 2.010 | 107,642 | -0.03(-1.47%) |
Mar 19, 2014 | 1.990 | 2.170 | 1.990 | 2.040 | 232,042 | +0.05(+2.77%) |
Mar 18, 2014 | 1.950 | 2.000 | 1.950 | 1.985 | 56,348 | +0.03(+1.28%) |
Mar 17, 2014 | 1.980 | 2.000 | 1.950 | 1.960 | 75,411 | -0.03(-1.51%) |
Mar 14, 2014 | 1.880 | 1.990 | 1.870 | 1.990 | 53,156 | +0.08(+4.19%) |
Mar 13, 2014 | 1.920 | 1.980 | 1.880 | 1.910 | 58,339 | -0.02(-1.04%) |
Mar 12, 2014 | 1.820 | 1.950 | 1.820 | 1.930 | 144,444 | -0.03(-1.53%) |
Mar 11, 2014 | 1.870 | 1.990 | 1.870 | 1.960 | 65,293 | -0.03(-1.51%) |
Mar 10, 2014 | 1.960 | 2.000 | 1.890 | 1.990 | 52,910 | +0.00(+0.00%) |
Mar 07, 2014 | 2.000 | 2.000 | 1.950 | 1.990 | 52,520 | +0.00(+0.00%) |
Mar 06, 2014 | 1.950 | 2.000 | 1.900 | 1.990 | 91,743 | +0.04(+2.05%) |
Mar 05, 2014 | 1.920 | 2.000 | 1.890 | 1.950 | 146,040 | +0.06(+3.17%) |
Mar 04, 2014 | 1.870 | 1.929 | 1.870 | 1.890 | 98,292 | +0.04(+2.16%) |