Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.151 | 1.220 | 1.151 | 1.210 | 39,106 | +0.06(+5.22%) |
May 29, 2014 | 1.210 | 1.210 | 1.129 | 1.150 | 12,136 | -0.07(-5.74%) |
May 28, 2014 | 1.240 | 1.240 | 1.160 | 1.220 | 34,497 | +0.06(+5.17%) |
May 27, 2014 | 1.220 | 1.290 | 1.112 | 1.160 | 37,179 | -0.11(-8.66%) |
May 23, 2014 | 1.270 | 1.270 | 1.270 | 1.270 | 26,700 | +0.02(+1.60%) |
May 22, 2014 | 1.300 | 1.400 | 1.250 | 1.250 | 15,114 | -0.10(-7.41%) |
May 21, 2014 | 1.380 | 1.380 | 1.280 | 1.350 | 8,140 | +0.00(+0.00%) |
May 20, 2014 | 1.410 | 1.440 | 1.280 | 1.350 | 21,363 | +0.01(+0.67%) |
May 19, 2014 | 1.400 | 1.400 | 1.340 | 1.341 | 23,440 | -0.07(-4.89%) |
May 16, 2014 | 1.410 | 1.410 | 1.410 | 1.410 | 203 | +0.04(+2.92%) |
May 15, 2014 | 1.300 | 1.400 | 1.300 | 1.370 | 10,374 | -0.09(-6.16%) |
May 14, 2014 | 1.289 | 1.500 | 1.280 | 1.460 | 14,953 | +0.05(+3.62%) |
May 13, 2014 | 1.400 | 1.430 | 1.340 | 1.409 | 36,199 | -0.00(-0.07%) |
May 12, 2014 | 1.340 | 1.440 | 1.320 | 1.410 | 57,205 | +0.04(+2.92%) |
May 09, 2014 | 1.360 | 1.380 | 1.360 | 1.370 | 9,986 | +0.03(+2.07%) |
May 08, 2014 | 1.350 | 1.410 | 1.330 | 1.342 | 6,406 | -0.06(-4.13%) |
May 07, 2014 | 1.430 | 1.440 | 1.390 | 1.400 | 12,200 | +0.01(+0.72%) |
May 06, 2014 | 1.390 | 1.441 | 1.390 | 1.390 | 10,200 | -0.02(-1.42%) |
May 05, 2014 | 1.320 | 1.460 | 1.290 | 1.410 | 13,585 | +0.02(+1.44%) |
May 02, 2014 | 1.420 | 1.480 | 1.340 | 1.390 | 14,350 | -0.04(-2.80%) |
May 01, 2014 | 1.510 | 1.510 | 1.380 | 1.430 | 8,925 | -0.06(-4.03%) |
Apr 30, 2014 | 1.510 | 1.510 | 1.430 | 1.490 | 12,201 | -0.02(-1.32%) |
Apr 29, 2014 | 1.510 | 1.530 | 1.440 | 1.510 | 2,097 | -0.01(-0.66%) |
Apr 28, 2014 | 1.450 | 1.550 | 1.450 | 1.520 | 14,056 | +0.06(+4.11%) |
Apr 25, 2014 | 1.400 | 1.500 | 1.380 | 1.460 | 30,172 | +0.00(+0.00%) |
Apr 24, 2014 | 1.471 | 1.510 | 1.450 | 1.460 | 6,969 | -0.02(-1.35%) |
Apr 23, 2014 | 1.480 | 1.500 | 1.420 | 1.480 | 5,568 | +0.01(+0.68%) |
Apr 22, 2014 | 1.500 | 1.510 | 1.421 | 1.470 | 29,378 | -0.03(-2.00%) |
Apr 21, 2014 | 1.570 | 1.580 | 1.450 | 1.500 | 12,056 | +0.03(+2.04%) |
Apr 17, 2014 | 1.270 | 1.470 | 1.470 | 1.470 | 29,100 | +0.20(+15.75%) |
Apr 16, 2014 | 1.250 | 1.290 | 1.220 | 1.270 | 25,245 | +0.00(+0.00%) |
Apr 15, 2014 | 1.430 | 1.450 | 1.200 | 1.270 | 81,720 | -0.19(-13.01%) |
Apr 14, 2014 | 1.500 | 1.500 | 1.460 | 1.460 | 11,228 | -0.01(-0.68%) |
Apr 11, 2014 | 1.520 | 1.540 | 1.470 | 1.470 | 16,806 | -0.09(-5.77%) |
Apr 10, 2014 | 1.590 | 1.600 | 1.520 | 1.560 | 16,996 | -0.02(-1.27%) |
Apr 09, 2014 | 1.669 | 1.670 | 1.570 | 1.580 | 19,147 | -0.02(-1.24%) |
Apr 08, 2014 | 1.610 | 1.614 | 1.570 | 1.600 | 4,880 | +0.03(+1.90%) |
Apr 07, 2014 | 1.580 | 1.649 | 1.570 | 1.570 | 12,905 | +0.00(+0.00%) |
Apr 04, 2014 | 1.580 | 1.690 | 1.560 | 1.570 | 56,937 | +0.01(+0.64%) |
Apr 03, 2014 | 1.570 | 1.580 | 1.510 | 1.560 | 24,330 | -0.01(-0.64%) |
Apr 02, 2014 | 1.550 | 1.660 | 1.550 | 1.570 | 23,252 | +0.02(+1.29%) |
Apr 01, 2014 | 1.585 | 1.585 | 1.510 | 1.550 | 14,046 | -0.01(-0.63%) |
Mar 31, 2014 | 1.610 | 1.610 | 1.540 | 1.560 | 11,077 | +0.01(+0.64%) |
Mar 28, 2014 | 1.520 | 1.570 | 1.450 | 1.550 | 20,819 | -0.03(-1.90%) |
Mar 27, 2014 | 1.700 | 1.700 | 1.570 | 1.580 | 21,375 | -0.07(-4.45%) |
Mar 26, 2014 | 1.650 | 1.710 | 1.640 | 1.654 | 22,516 | -0.00(-0.05%) |
Mar 25, 2014 | 1.730 | 1.730 | 1.640 | 1.654 | 8,581 | -0.04(-2.63%) |
Mar 24, 2014 | 1.790 | 1.790 | 1.600 | 1.699 | 24,583 | -0.09(-5.08%) |
Mar 21, 2014 | 1.880 | 1.880 | 1.640 | 1.790 | 23,318 | +0.00(+0.00%) |
Mar 20, 2014 | 1.810 | 1.860 | 1.750 | 1.790 | 24,100 | -0.04(-2.19%) |
Mar 19, 2014 | 1.750 | 1.900 | 1.710 | 1.830 | 31,485 | +0.13(+7.65%) |
Mar 18, 2014 | 1.700 | 1.750 | 1.690 | 1.700 | 16,553 | +0.01(+0.59%) |
Mar 17, 2014 | 1.800 | 1.900 | 1.660 | 1.690 | 70,978 | -0.05(-2.87%) |
Mar 14, 2014 | 1.650 | 1.840 | 1.650 | 1.740 | 80,127 | +0.09(+5.45%) |
Mar 13, 2014 | 1.730 | 1.800 | 1.650 | 1.650 | 87,397 | -0.04(-2.37%) |
Mar 12, 2014 | 2.100 | 2.100 | 1.640 | 1.690 | 325,275 | -0.43(-20.28%) |
Mar 11, 2014 | 1.530 | 2.940 | 1.500 | 2.120 | 439,686 | +0.61(+40.40%) |
Mar 10, 2014 | 1.410 | 1.530 | 1.320 | 1.510 | 36,653 | +0.19(+14.40%) |
Mar 07, 2014 | 1.390 | 1.390 | 1.230 | 1.320 | 34,053 | -0.03(-2.23%) |
Mar 06, 2014 | 1.340 | 1.390 | 1.300 | 1.350 | 26,746 | +0.10(+7.99%) |
Mar 05, 2014 | 1.382 | 1.382 | 1.200 | 1.250 | 25,197 | -0.16(-11.34%) |
Mar 04, 2014 | 1.450 | 1.470 | 1.361 | 1.410 | 37,575 | +0.05(+3.68%) |