Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.440 | 1.540 | 1.420 | 1.480 | 54,847 | +0.07(+4.96%) |
May 29, 2014 | 1.430 | 1.450 | 1.360 | 1.410 | 116,187 | -0.06(-4.08%) |
May 28, 2014 | 1.490 | 1.540 | 1.440 | 1.470 | 57,477 | -0.07(-4.55%) |
May 27, 2014 | 1.500 | 1.550 | 1.490 | 1.540 | 78,250 | +0.03(+1.99%) |
May 23, 2014 | 1.500 | 1.510 | 1.510 | 1.510 | 20,900 | -0.03(-1.95%) |
May 22, 2014 | 1.501 | 1.540 | 1.500 | 1.540 | 9,200 | +0.04(+2.67%) |
May 21, 2014 | 1.500 | 1.540 | 1.500 | 1.500 | 40,326 | -0.02(-1.32%) |
May 20, 2014 | 1.550 | 1.570 | 1.500 | 1.520 | 44,397 | -0.03(-1.94%) |
May 19, 2014 | 1.550 | 1.580 | 1.492 | 1.550 | 50,437 | +0.01(+0.66%) |
May 16, 2014 | 1.570 | 1.587 | 1.530 | 1.540 | 41,401 | +0.03(+1.99%) |
May 15, 2014 | 1.690 | 1.690 | 1.496 | 1.510 | 205,202 | -0.05(-3.21%) |
May 14, 2014 | 1.850 | 1.850 | 1.540 | 1.560 | 573,333 | -0.30(-16.13%) |
May 13, 2014 | 1.890 | 1.936 | 1.860 | 1.860 | 15,643 | -0.03(-1.74%) |
May 12, 2014 | 1.910 | 1.910 | 1.890 | 1.893 | 30,930 | -0.02(-0.89%) |
May 09, 2014 | 1.870 | 1.990 | 1.870 | 1.910 | 13,751 | +0.04(+2.14%) |
May 08, 2014 | 1.870 | 1.908 | 1.850 | 1.870 | 15,559 | -0.02(-1.06%) |
May 07, 2014 | 2.040 | 2.040 | 1.890 | 1.890 | 16,532 | +0.00(+0.01%) |
May 06, 2014 | 1.980 | 1.980 | 1.850 | 1.890 | 34,559 | -0.11(-5.41%) |
May 05, 2014 | 1.980 | 2.000 | 1.980 | 1.998 | 12,189 | -0.01(-0.60%) |
May 02, 2014 | 2.000 | 2.090 | 1.965 | 2.010 | 13,268 | +0.03(+1.52%) |
May 01, 2014 | 1.960 | 1.980 | 1.960 | 1.980 | 14,227 | -0.02(-0.76%) |
Apr 30, 2014 | 2.020 | 2.020 | 1.990 | 1.995 | 9,168 | -0.00(-0.25%) |
Apr 29, 2014 | 2.000 | 2.020 | 1.960 | 2.000 | 20,099 | +0.00(+0.00%) |
Apr 28, 2014 | 2.070 | 2.070 | 2.000 | 2.000 | 23,978 | -0.08(-3.61%) |
Apr 25, 2014 | 2.100 | 2.100 | 2.050 | 2.075 | 11,358 | -0.00(-0.24%) |
Apr 24, 2014 | 2.150 | 2.150 | 2.050 | 2.080 | 15,104 | -0.03(-1.42%) |
Apr 23, 2014 | 2.080 | 2.110 | 2.060 | 2.110 | 55,135 | +0.00(+0.00%) |
Apr 22, 2014 | 2.080 | 2.120 | 2.040 | 2.110 | 40,068 | +0.04(+1.93%) |
Apr 21, 2014 | 2.050 | 2.070 | 2.030 | 2.070 | 37,006 | +0.05(+2.54%) |
Apr 17, 2014 | 2.010 | 2.019 | 2.019 | 2.019 | 5,100 | -0.01(-0.55%) |
Apr 16, 2014 | 2.010 | 2.030 | 2.000 | 2.030 | 7,312 | +0.01(+0.54%) |
Apr 15, 2014 | 2.050 | 2.050 | 2.010 | 2.019 | 9,483 | +0.01(+0.45%) |
Apr 14, 2014 | 2.050 | 2.050 | 2.010 | 2.010 | 19,000 | -0.05(-2.43%) |
Apr 11, 2014 | 2.070 | 2.100 | 2.010 | 2.060 | 65,190 | +0.01(+0.49%) |
Apr 10, 2014 | 2.050 | 2.070 | 2.050 | 2.050 | 18,332 | +0.02(+0.99%) |
Apr 09, 2014 | 2.070 | 2.070 | 2.010 | 2.030 | 16,455 | +0.00(+0.00%) |
Apr 08, 2014 | 2.010 | 2.100 | 2.010 | 2.030 | 7,042 | -0.02(-0.98%) |
Apr 07, 2014 | 2.150 | 2.150 | 2.000 | 2.050 | 47,241 | -0.06(-2.84%) |
Apr 04, 2014 | 2.150 | 2.230 | 2.100 | 2.110 | 25,746 | +0.02(+0.96%) |
Apr 03, 2014 | 2.100 | 2.140 | 2.090 | 2.090 | 17,075 | -0.02(-0.95%) |
Apr 02, 2014 | 2.192 | 2.200 | 2.100 | 2.110 | 87,401 | -0.05(-2.31%) |
Apr 01, 2014 | 2.140 | 2.222 | 2.140 | 2.160 | 44,325 | -0.01(-0.46%) |
Mar 31, 2014 | 2.210 | 2.230 | 2.052 | 2.170 | 51,107 | -0.01(-0.46%) |
Mar 28, 2014 | 2.150 | 2.188 | 2.150 | 2.180 | 4,913 | +0.00(+0.00%) |
Mar 27, 2014 | 2.090 | 2.229 | 2.070 | 2.180 | 62,260 | +0.09(+4.31%) |
Mar 26, 2014 | 2.270 | 2.270 | 1.920 | 2.090 | 288,273 | -0.18(-7.93%) |
Mar 25, 2014 | 2.330 | 2.430 | 2.270 | 2.270 | 24,392 | -0.06(-2.58%) |
Mar 24, 2014 | 2.400 | 2.489 | 2.320 | 2.330 | 27,842 | -0.08(-3.32%) |
Mar 21, 2014 | 2.410 | 2.410 | 2.390 | 2.410 | 34,474 | +0.00(+0.00%) |
Mar 20, 2014 | 2.400 | 2.420 | 2.390 | 2.410 | 20,670 | +0.01(+0.42%) |
Mar 19, 2014 | 2.430 | 2.430 | 2.398 | 2.400 | 4,403 | +0.00(+0.00%) |
Mar 18, 2014 | 2.360 | 2.430 | 2.360 | 2.400 | 53,079 | +0.02(+0.84%) |
Mar 17, 2014 | 2.430 | 2.430 | 2.350 | 2.380 | 99,227 | -0.04(-1.65%) |
Mar 14, 2014 | 2.420 | 2.420 | 2.400 | 2.420 | 20,793 | +0.00(+0.00%) |
Mar 13, 2014 | 2.410 | 2.430 | 2.400 | 2.420 | 17,591 | -0.01(-0.41%) |
Mar 12, 2014 | 2.480 | 2.480 | 2.410 | 2.430 | 11,900 | -0.05(-2.02%) |
Mar 11, 2014 | 2.460 | 2.480 | 2.420 | 2.480 | 37,108 | +0.03(+1.22%) |
Mar 10, 2014 | 2.390 | 2.470 | 2.390 | 2.450 | 31,539 | +0.00(+0.00%) |
Mar 07, 2014 | 2.473 | 2.473 | 2.400 | 2.450 | 12,615 | +0.00(+0.00%) |
Mar 06, 2014 | 2.490 | 2.510 | 2.400 | 2.450 | 49,985 | -0.03(-1.21%) |
Mar 05, 2014 | 2.470 | 2.480 | 2.404 | 2.480 | 21,540 | +0.03(+1.22%) |
Mar 04, 2014 | 2.460 | 2.559 | 2.440 | 2.450 | 32,861 | -0.02(-0.81%) |