Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.690 | 1.700 | 1.560 | 1.680 | 34,599 | -0.04(-2.33%) |
May 29, 2014 | 1.720 | 1.720 | 1.610 | 1.720 | 17,865 | +0.00(+0.00%) |
May 28, 2014 | 1.690 | 1.720 | 1.680 | 1.720 | 10,140 | +0.01(+0.58%) |
May 27, 2014 | 1.690 | 1.740 | 1.690 | 1.710 | 4,600 | -0.04(-2.29%) |
May 23, 2014 | 1.690 | 1.750 | 1.750 | 1.750 | 7,400 | +0.07(+4.17%) |
May 22, 2014 | 1.560 | 1.680 | 1.560 | 1.680 | 12,818 | +0.06(+3.70%) |
May 21, 2014 | 1.660 | 1.660 | 1.550 | 1.620 | 43,696 | -0.08(-4.71%) |
May 20, 2014 | 1.830 | 1.830 | 1.595 | 1.700 | 95,818 | -0.18(-9.57%) |
May 19, 2014 | 1.880 | 1.880 | 1.850 | 1.880 | 3,761 | +0.01(+0.53%) |
May 16, 2014 | 1.840 | 1.880 | 1.740 | 1.870 | 68,264 | +0.05(+2.75%) |
May 15, 2014 | 1.780 | 1.840 | 1.683 | 1.820 | 48,760 | +0.01(+0.55%) |
May 14, 2014 | 1.800 | 1.880 | 1.760 | 1.810 | 21,101 | -0.05(-2.69%) |
May 13, 2014 | 1.830 | 1.880 | 1.810 | 1.860 | 22,690 | +0.03(+1.64%) |
May 12, 2014 | 1.850 | 1.880 | 1.830 | 1.830 | 21,884 | +0.00(+0.00%) |
May 09, 2014 | 1.841 | 1.880 | 1.830 | 1.830 | 10,312 | -0.08(-4.19%) |
May 08, 2014 | 1.890 | 1.950 | 1.860 | 1.910 | 3,749 | +0.01(+0.53%) |
May 07, 2014 | 1.950 | 1.950 | 1.880 | 1.900 | 16,469 | -0.05(-2.56%) |
May 06, 2014 | 1.930 | 1.970 | 1.910 | 1.950 | 9,770 | -0.03(-1.52%) |
May 05, 2014 | 1.980 | 2.000 | 1.940 | 1.980 | 17,827 | +0.01(+0.51%) |
May 02, 2014 | 1.970 | 1.970 | 1.970 | 1.970 | 477 | +0.02(+1.03%) |
May 01, 2014 | 2.000 | 2.000 | 1.850 | 1.950 | 12,508 | -0.05(-2.50%) |
Apr 30, 2014 | 1.960 | 2.020 | 1.860 | 2.000 | 17,998 | +0.05(+2.56%) |
Apr 29, 2014 | 1.920 | 2.010 | 1.920 | 1.950 | 2,350 | -0.05(-2.50%) |
Apr 28, 2014 | 1.950 | 2.011 | 1.920 | 2.000 | 6,777 | -0.01(-0.50%) |
Apr 25, 2014 | 1.920 | 2.020 | 1.920 | 2.010 | 2,577 | +0.00(+0.00%) |
Apr 24, 2014 | 2.000 | 2.020 | 2.000 | 2.010 | 7,255 | +0.00(+0.00%) |
Apr 23, 2014 | 1.990 | 2.020 | 1.940 | 2.010 | 7,228 | +0.02(+1.01%) |
Apr 22, 2014 | 1.954 | 1.990 | 1.930 | 1.990 | 6,349 | +0.04(+2.05%) |
Apr 21, 2014 | 1.920 | 1.990 | 1.890 | 1.950 | 88,493 | +0.09(+4.84%) |
Apr 17, 2014 | 1.920 | 1.860 | 1.860 | 1.860 | 53,000 | -0.12(-6.06%) |
Apr 16, 2014 | 1.980 | 2.020 | 1.930 | 1.980 | 25,339 | +0.02(+1.02%) |
Apr 15, 2014 | 1.950 | 1.960 | 1.910 | 1.960 | 11,400 | -0.02(-1.01%) |
Apr 14, 2014 | 1.965 | 2.020 | 1.900 | 1.980 | 27,047 | +0.02(+1.02%) |
Apr 11, 2014 | 2.000 | 2.170 | 1.940 | 1.960 | 55,774 | -0.07(-3.45%) |
Apr 10, 2014 | 2.110 | 2.170 | 2.020 | 2.030 | 53,050 | +0.00(+0.00%) |
Apr 09, 2014 | 1.940 | 2.050 | 1.900 | 2.030 | 82,619 | +0.11(+5.73%) |
Apr 08, 2014 | 1.870 | 1.940 | 1.870 | 1.920 | 8,200 | +0.05(+2.67%) |
Apr 07, 2014 | 1.810 | 1.870 | 1.810 | 1.870 | 3,677 | +0.01(+0.54%) |
Apr 04, 2014 | 1.816 | 1.920 | 1.816 | 1.860 | 2,611 | +0.00(+0.00%) |
Apr 03, 2014 | 1.860 | 1.890 | 1.830 | 1.860 | 6,793 | -0.03(-1.59%) |
Apr 02, 2014 | 1.800 | 1.940 | 1.800 | 1.890 | 24,275 | +0.05(+2.72%) |
Apr 01, 2014 | 1.850 | 1.850 | 1.840 | 1.840 | 1,232 | +0.02(+1.10%) |
Mar 31, 2014 | 1.760 | 1.880 | 1.670 | 1.820 | 17,136 | +0.02(+1.04%) |
Mar 28, 2014 | 1.840 | 1.850 | 1.770 | 1.801 | 22,613 | -0.04(-2.11%) |
Mar 27, 2014 | 1.830 | 1.880 | 1.800 | 1.840 | 29,032 | +0.04(+2.22%) |
Mar 26, 2014 | 1.750 | 1.820 | 1.720 | 1.800 | 19,213 | -0.01(-0.55%) |
Mar 25, 2014 | 1.780 | 1.810 | 1.720 | 1.810 | 17,276 | +0.00(+0.00%) |
Mar 24, 2014 | 1.790 | 1.810 | 1.755 | 1.810 | 14,703 | -0.02(-1.09%) |
Mar 21, 2014 | 1.760 | 1.830 | 1.760 | 1.830 | 20,721 | -0.03(-1.61%) |
Mar 20, 2014 | 1.800 | 1.900 | 1.760 | 1.860 | 22,911 | +0.05(+2.76%) |
Mar 19, 2014 | 1.730 | 1.840 | 1.730 | 1.810 | 8,215 | +0.06(+3.43%) |
Mar 18, 2014 | 1.820 | 1.860 | 1.720 | 1.750 | 40,813 | -0.11(-5.91%) |
Mar 17, 2014 | 1.860 | 1.950 | 1.850 | 1.860 | 28,614 | -0.01(-0.53%) |
Mar 14, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 4,827 | +0.02(+1.08%) |
Mar 13, 2014 | 1.880 | 1.880 | 1.840 | 1.850 | 2,115 | -0.03(-1.60%) |
Mar 12, 2014 | 1.870 | 1.880 | 1.860 | 1.880 | 3,962 | +0.01(+0.53%) |
Mar 11, 2014 | 1.870 | 1.880 | 1.790 | 1.870 | 31,595 | -0.02(-1.06%) |
Mar 10, 2014 | 1.890 | 1.900 | 1.830 | 1.890 | 12,922 | -0.01(-0.53%) |
Mar 07, 2014 | 1.910 | 1.910 | 1.899 | 1.900 | 5,884 | -0.01(-0.52%) |
Mar 06, 2014 | 1.920 | 1.920 | 1.890 | 1.910 | 10,758 | +0.01(+0.53%) |
Mar 05, 2014 | 1.830 | 1.920 | 1.750 | 1.900 | 21,078 | +0.04(+2.15%) |
Mar 04, 2014 | 1.850 | 1.900 | 1.810 | 1.860 | 15,673 | +0.05(+2.76%) |