Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.736 | 1.755 | 1.698 | 1.717 | 200,749 | -0.03(-1.64%) |
May 29, 2014 | 1.698 | 1.746 | 1.669 | 1.746 | 348,422 | +0.04(+2.24%) |
May 28, 2014 | 1.717 | 1.721 | 1.679 | 1.707 | 279,669 | -0.02(-1.11%) |
May 27, 2014 | 1.717 | 1.746 | 1.669 | 1.726 | 336,702 | +0.00(+0.00%) |
May 23, 2014 | 1.717 | 1.726 | 1.726 | 1.726 | 89,951 | +0.01(+0.81%) |
May 22, 2014 | 1.717 | 1.746 | 1.688 | 1.713 | 119,589 | +0.01(+0.31%) |
May 21, 2014 | 1.707 | 1.726 | 1.688 | 1.707 | 257,387 | -0.01(-0.56%) |
May 20, 2014 | 1.755 | 1.755 | 1.717 | 1.717 | 95,095 | -0.06(-3.23%) |
May 19, 2014 | 1.746 | 1.774 | 1.726 | 1.774 | 234,877 | +0.03(+1.64%) |
May 16, 2014 | 1.717 | 1.746 | 1.707 | 1.746 | 180,587 | +0.03(+1.67%) |
May 15, 2014 | 1.746 | 1.765 | 1.717 | 1.717 | 321,778 | -0.04(-2.17%) |
May 14, 2014 | 1.755 | 1.784 | 1.755 | 1.755 | 173,644 | -0.02(-1.07%) |
May 13, 2014 | 1.793 | 1.812 | 1.755 | 1.774 | 290,489 | -0.03(-1.59%) |
May 12, 2014 | 1.765 | 1.812 | 1.765 | 1.803 | 230,929 | +0.03(+1.61%) |
May 09, 2014 | 1.812 | 1.822 | 1.765 | 1.774 | 270,622 | -0.03(-1.59%) |
May 08, 2014 | 1.803 | 1.831 | 1.803 | 1.803 | 148,702 | -0.02(-1.05%) |
May 07, 2014 | 1.793 | 1.860 | 1.784 | 1.822 | 312,056 | +0.03(+1.60%) |
May 06, 2014 | 1.822 | 1.841 | 1.793 | 1.793 | 187,800 | -0.05(-2.59%) |
May 05, 2014 | 1.831 | 1.850 | 1.812 | 1.841 | 110,568 | +0.01(+0.52%) |
May 02, 2014 | 1.860 | 1.879 | 1.793 | 1.831 | 230,189 | -0.03(-1.54%) |
May 01, 2014 | 1.812 | 1.860 | 1.784 | 1.860 | 306,740 | +0.06(+3.17%) |
Apr 30, 2014 | 1.812 | 1.822 | 1.792 | 1.803 | 98,773 | +0.00(+0.00%) |
Apr 29, 2014 | 1.784 | 1.841 | 1.784 | 1.803 | 270,289 | +0.03(+1.61%) |
Apr 28, 2014 | 1.784 | 1.793 | 1.765 | 1.774 | 105,275 | +0.01(+0.54%) |
Apr 25, 2014 | 1.793 | 1.812 | 1.765 | 1.765 | 189,054 | -0.02(-1.07%) |
Apr 24, 2014 | 1.803 | 1.812 | 1.755 | 1.784 | 385,460 | -0.02(-1.06%) |
Apr 23, 2014 | 1.793 | 1.833 | 1.784 | 1.803 | 404,905 | +0.00(+0.00%) |
Apr 22, 2014 | 1.793 | 1.822 | 1.784 | 1.803 | 271,696 | +0.00(+0.00%) |
Apr 21, 2014 | 1.793 | 1.812 | 1.784 | 1.803 | 292,319 | +0.00(+0.00%) |
Apr 17, 2014 | 1.803 | 1.803 | 1.803 | 1.803 | 283,379 | +0.01(+0.53%) |
Apr 16, 2014 | 1.803 | 1.831 | 1.789 | 1.793 | 129,537 | -0.01(-0.53%) |
Apr 15, 2014 | 1.793 | 1.812 | 1.784 | 1.803 | 381,413 | +0.00(+0.00%) |
Apr 14, 2014 | 1.793 | 1.817 | 1.793 | 1.803 | 292,275 | +0.01(+0.53%) |
Apr 11, 2014 | 1.803 | 1.822 | 1.793 | 1.793 | 256,785 | -0.01(-0.53%) |
Apr 10, 2014 | 1.784 | 1.822 | 1.784 | 1.803 | 287,768 | +0.01(+0.53%) |
Apr 09, 2014 | 1.850 | 1.860 | 1.784 | 1.793 | 431,963 | -0.06(-3.09%) |
Apr 08, 2014 | 1.803 | 1.860 | 1.793 | 1.850 | 194,687 | +0.06(+3.19%) |
Apr 07, 2014 | 1.812 | 1.812 | 1.774 | 1.793 | 265,238 | -0.03(-1.57%) |
Apr 04, 2014 | 1.860 | 1.860 | 1.793 | 1.822 | 251,269 | -0.03(-1.55%) |
Apr 03, 2014 | 1.889 | 1.908 | 1.850 | 1.850 | 153,950 | -0.02(-1.02%) |
Apr 02, 2014 | 1.898 | 1.937 | 1.870 | 1.870 | 206,463 | -0.02(-1.01%) |
Apr 01, 2014 | 1.822 | 1.889 | 1.812 | 1.889 | 409,958 | +0.05(+2.59%) |
Mar 31, 2014 | 1.831 | 1.841 | 1.784 | 1.841 | 329,830 | +0.01(+0.52%) |
Mar 28, 2014 | 1.803 | 1.831 | 1.793 | 1.831 | 190,986 | +0.03(+1.59%) |
Mar 27, 2014 | 1.831 | 1.841 | 1.784 | 1.803 | 418,819 | -0.04(-2.07%) |
Mar 26, 2014 | 1.850 | 1.889 | 1.824 | 1.841 | 423,141 | +0.00(+0.00%) |
Mar 25, 2014 | 1.822 | 1.850 | 1.812 | 1.841 | 360,862 | +0.02(+1.05%) |
Mar 24, 2014 | 1.812 | 1.841 | 1.812 | 1.822 | 273,840 | +0.01(+0.53%) |
Mar 21, 2014 | 1.831 | 1.841 | 1.803 | 1.812 | 990,244 | -0.01(-0.52%) |
Mar 20, 2014 | 1.822 | 1.850 | 1.803 | 1.822 | 356,182 | +0.00(+0.00%) |
Mar 19, 2014 | 1.812 | 1.850 | 1.804 | 1.822 | 324,305 | +0.02(+1.06%) |
Mar 18, 2014 | 1.784 | 1.812 | 1.765 | 1.803 | 382,660 | +0.03(+1.61%) |
Mar 17, 2014 | 1.803 | 1.841 | 1.755 | 1.774 | 639,460 | -0.03(-1.59%) |
Mar 14, 2014 | 1.860 | 1.860 | 1.774 | 1.803 | 526,511 | -0.04(-2.07%) |
Mar 13, 2014 | 1.870 | 1.871 | 1.803 | 1.841 | 501,820 | -0.01(-0.52%) |
Mar 12, 2014 | 1.841 | 1.879 | 1.793 | 1.850 | 1,045,745 | +0.01(+0.52%) |
Mar 11, 2014 | 1.984 | 1.994 | 1.831 | 1.841 | 1,493,860 | -0.15(-7.66%) |
Mar 10, 2014 | 2.032 | 2.060 | 1.955 | 1.994 | 933,241 | -0.04(-1.88%) |
Mar 07, 2014 | 2.184 | 2.203 | 1.994 | 2.032 | 3,088,642 | -0.40(-16.47%) |
Mar 06, 2014 | 2.289 | 2.575 | 2.275 | 2.432 | 1,992,889 | +0.20(+8.97%) |
Mar 05, 2014 | 2.118 | 2.270 | 2.118 | 2.232 | 811,154 | +0.12(+5.88%) |
Mar 04, 2014 | 2.108 | 2.146 | 2.089 | 2.108 | 353,187 | +0.01(+0.45%) |