Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.635 | 1.639 | 1.598 | 1.626 | 297,996 | +0.00(+0.00%) |
May 29, 2014 | 1.639 | 1.639 | 1.626 | 1.626 | 177,290 | +0.00(+0.00%) |
May 28, 2014 | 1.649 | 1.649 | 1.612 | 1.626 | 272,602 | -0.01(-0.83%) |
May 27, 2014 | 1.649 | 1.649 | 1.630 | 1.639 | 250,300 | +0.01(+0.56%) |
May 23, 2014 | 1.644 | 1.630 | 1.630 | 1.630 | 125,387 | -0.01(-0.42%) |
May 22, 2014 | 1.594 | 1.639 | 1.594 | 1.637 | 98,955 | +0.03(+1.55%) |
May 21, 2014 | 1.603 | 1.617 | 1.598 | 1.612 | 326,975 | +0.01(+0.57%) |
May 20, 2014 | 1.617 | 1.621 | 1.589 | 1.603 | 919,614 | -0.02(-1.40%) |
May 19, 2014 | 1.635 | 1.649 | 1.612 | 1.626 | 326,839 | -0.00(-0.28%) |
May 16, 2014 | 1.626 | 1.662 | 1.608 | 1.630 | 173,381 | +0.00(+0.00%) |
May 15, 2014 | 1.626 | 1.652 | 1.617 | 1.630 | 265,773 | +0.01(+0.84%) |
May 14, 2014 | 1.676 | 1.689 | 1.585 | 1.617 | 571,213 | -0.07(-4.05%) |
May 13, 2014 | 1.667 | 1.694 | 1.649 | 1.685 | 629,649 | +0.03(+1.93%) |
May 12, 2014 | 1.589 | 1.662 | 1.589 | 1.653 | 300,020 | +0.06(+4.01%) |
May 09, 2014 | 1.617 | 1.617 | 1.585 | 1.589 | 436,464 | -0.02(-1.41%) |
May 08, 2014 | 1.594 | 1.612 | 1.589 | 1.612 | 133,009 | +0.00(+0.28%) |
May 07, 2014 | 1.594 | 1.630 | 1.594 | 1.608 | 303,426 | +0.01(+0.86%) |
May 06, 2014 | 1.612 | 1.626 | 1.594 | 1.594 | 77,527 | -0.01(-0.57%) |
May 05, 2014 | 1.626 | 1.639 | 1.598 | 1.603 | 127,102 | -0.03(-1.68%) |
May 02, 2014 | 1.694 | 1.694 | 1.630 | 1.630 | 197,086 | -0.05(-2.98%) |
May 01, 2014 | 1.621 | 1.689 | 1.621 | 1.680 | 652,354 | +0.06(+3.94%) |
Apr 30, 2014 | 1.608 | 1.630 | 1.608 | 1.617 | 183,004 | +0.00(+0.28%) |
Apr 29, 2014 | 1.621 | 1.621 | 1.589 | 1.612 | 575,429 | -0.02(-1.12%) |
Apr 28, 2014 | 1.639 | 1.653 | 1.589 | 1.630 | 546,247 | -0.01(-0.56%) |
Apr 25, 2014 | 1.703 | 1.717 | 1.630 | 1.639 | 556,759 | -0.04(-2.17%) |
Apr 24, 2014 | 1.708 | 1.717 | 1.671 | 1.676 | 470,466 | -0.02(-1.08%) |
Apr 23, 2014 | 1.703 | 1.717 | 1.660 | 1.694 | 826,540 | +0.02(+1.09%) |
Apr 22, 2014 | 1.594 | 1.694 | 1.585 | 1.676 | 912,198 | +0.09(+5.44%) |
Apr 21, 2014 | 1.603 | 1.621 | 1.576 | 1.589 | 610,647 | -0.02(-1.41%) |
Apr 17, 2014 | 1.608 | 1.612 | 1.612 | 1.612 | 268,122 | +0.00(+0.00%) |
Apr 16, 2014 | 1.598 | 1.630 | 1.589 | 1.612 | 380,378 | +0.02(+1.14%) |
Apr 15, 2014 | 1.653 | 1.653 | 1.585 | 1.594 | 776,929 | -0.06(-3.85%) |
Apr 14, 2014 | 1.630 | 1.667 | 1.594 | 1.658 | 1,423,926 | +0.03(+1.68%) |
Apr 11, 2014 | 1.653 | 1.667 | 1.630 | 1.630 | 665,857 | -0.02(-1.38%) |
Apr 10, 2014 | 1.658 | 1.678 | 1.649 | 1.653 | 884,264 | -0.01(-0.82%) |
Apr 09, 2014 | 1.662 | 1.685 | 1.653 | 1.667 | 616,758 | +0.00(+0.27%) |
Apr 08, 2014 | 1.662 | 1.685 | 1.649 | 1.662 | 274,179 | -0.00(-0.28%) |
Apr 07, 2014 | 1.671 | 1.693 | 1.662 | 1.667 | 424,108 | -0.01(-0.81%) |
Apr 04, 2014 | 1.685 | 1.703 | 1.662 | 1.680 | 1,144,455 | -0.00(-0.27%) |
Apr 03, 2014 | 1.685 | 1.726 | 1.674 | 1.685 | 387,754 | +0.00(+0.00%) |
Apr 02, 2014 | 1.676 | 1.699 | 1.662 | 1.685 | 967,562 | +0.01(+0.82%) |
Apr 01, 2014 | 1.694 | 1.694 | 1.662 | 1.671 | 929,757 | +0.00(+0.27%) |
Mar 31, 2014 | 1.703 | 1.703 | 1.662 | 1.667 | 859,165 | -0.00(-0.27%) |
Mar 28, 2014 | 1.667 | 1.685 | 1.649 | 1.671 | 735,971 | +0.02(+1.10%) |
Mar 27, 2014 | 1.689 | 1.689 | 1.644 | 1.653 | 631,219 | +0.00(+0.00%) |
Mar 26, 2014 | 1.699 | 1.699 | 1.639 | 1.653 | 788,313 | -0.03(-1.63%) |
Mar 25, 2014 | 1.703 | 1.717 | 1.676 | 1.680 | 868,743 | -0.02(-1.34%) |
Mar 24, 2014 | 1.753 | 1.753 | 1.639 | 1.703 | 1,119,068 | -0.04(-2.09%) |
Mar 21, 2014 | 1.785 | 1.794 | 1.735 | 1.740 | 1,486,969 | -0.01(-0.78%) |
Mar 20, 2014 | 1.781 | 1.781 | 1.730 | 1.753 | 388,343 | +0.00(+0.00%) |
Mar 19, 2014 | 1.740 | 1.790 | 1.726 | 1.753 | 481,195 | +0.03(+1.58%) |
Mar 18, 2014 | 1.721 | 1.744 | 1.708 | 1.726 | 727,020 | -0.00(-0.26%) |
Mar 17, 2014 | 1.689 | 1.744 | 1.689 | 1.730 | 727,901 | +0.04(+2.43%) |
Mar 14, 2014 | 1.676 | 1.716 | 1.640 | 1.689 | 488,653 | +0.00(+0.27%) |
Mar 13, 2014 | 1.734 | 1.744 | 1.685 | 1.685 | 458,653 | -0.06(-3.35%) |
Mar 12, 2014 | 1.775 | 1.775 | 1.734 | 1.743 | 272,208 | -0.03(-1.77%) |
Mar 11, 2014 | 1.829 | 1.833 | 1.761 | 1.775 | 301,754 | -0.05(-2.95%) |
Mar 10, 2014 | 1.761 | 1.856 | 1.752 | 1.829 | 651,677 | +0.08(+4.36%) |
Mar 07, 2014 | 1.775 | 1.802 | 1.752 | 1.752 | 819,788 | +0.00(+0.00%) |
Mar 06, 2014 | 1.775 | 1.782 | 1.734 | 1.752 | 548,081 | -0.01(-0.76%) |
Mar 05, 2014 | 1.752 | 1.793 | 1.752 | 1.766 | 474,154 | +0.01(+0.77%) |
Mar 04, 2014 | 1.748 | 1.793 | 1.743 | 1.752 | 670,393 | +0.02(+1.30%) |