Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.530 | 1.540 | 1.410 | 1.420 | 128,958 | -0.09(-5.96%) |
May 29, 2014 | 1.530 | 1.560 | 1.470 | 1.510 | 43,725 | -0.07(-4.43%) |
May 28, 2014 | 1.540 | 1.590 | 1.500 | 1.580 | 96,522 | +0.05(+3.27%) |
May 27, 2014 | 1.410 | 1.620 | 1.410 | 1.530 | 338,498 | +0.12(+8.51%) |
May 23, 2014 | 1.360 | 1.410 | 1.410 | 1.410 | 16,000 | +0.05(+3.68%) |
May 22, 2014 | 1.380 | 1.390 | 1.360 | 1.360 | 11,206 | +0.00(+0.00%) |
May 21, 2014 | 1.350 | 1.420 | 1.350 | 1.360 | 26,081 | -0.01(-0.73%) |
May 20, 2014 | 1.400 | 1.400 | 1.330 | 1.370 | 34,863 | -0.03(-2.14%) |
May 19, 2014 | 1.380 | 1.420 | 1.380 | 1.400 | 3,720 | +0.02(+1.45%) |
May 16, 2014 | 1.350 | 1.408 | 1.350 | 1.380 | 1,350 | -0.03(-2.13%) |
May 15, 2014 | 1.331 | 1.410 | 1.330 | 1.410 | 46,500 | +0.03(+2.17%) |
May 14, 2014 | 1.370 | 1.390 | 1.350 | 1.380 | 22,128 | +0.01(+0.86%) |
May 13, 2014 | 1.390 | 1.437 | 1.350 | 1.368 | 51,044 | -0.04(-2.96%) |
May 12, 2014 | 1.420 | 1.449 | 1.390 | 1.410 | 39,848 | -0.01(-0.70%) |
May 09, 2014 | 1.479 | 1.479 | 1.420 | 1.420 | 14,647 | -0.02(-1.39%) |
May 08, 2014 | 1.420 | 1.460 | 1.420 | 1.440 | 35,882 | +0.03(+2.13%) |
May 07, 2014 | 1.410 | 1.450 | 1.410 | 1.410 | 34,337 | +0.00(+0.00%) |
May 06, 2014 | 1.401 | 1.470 | 1.400 | 1.410 | 49,038 | -0.01(-0.70%) |
May 05, 2014 | 1.401 | 1.430 | 1.400 | 1.420 | 39,863 | -0.01(-0.70%) |
May 02, 2014 | 1.430 | 1.480 | 1.420 | 1.430 | 19,516 | -0.01(-0.69%) |
May 01, 2014 | 1.450 | 1.470 | 1.440 | 1.440 | 12,000 | +0.00(+0.00%) |
Apr 30, 2014 | 1.490 | 1.490 | 1.440 | 1.440 | 14,539 | -0.04(-2.64%) |
Apr 29, 2014 | 1.460 | 1.500 | 1.430 | 1.479 | 61,128 | +0.01(+0.61%) |
Apr 28, 2014 | 1.500 | 1.501 | 1.410 | 1.470 | 71,216 | -0.03(-2.00%) |
Apr 25, 2014 | 1.530 | 1.550 | 1.500 | 1.500 | 54,618 | -0.06(-3.85%) |
Apr 24, 2014 | 1.600 | 1.680 | 1.510 | 1.560 | 121,342 | -0.01(-0.64%) |
Apr 23, 2014 | 1.560 | 1.570 | 1.530 | 1.570 | 27,634 | +0.00(+0.00%) |
Apr 22, 2014 | 1.539 | 1.600 | 1.513 | 1.570 | 145,661 | +0.03(+1.95%) |
Apr 21, 2014 | 1.520 | 1.540 | 1.510 | 1.540 | 38,722 | +0.02(+1.32%) |
Apr 17, 2014 | 1.460 | 1.520 | 1.520 | 1.520 | 41,200 | +0.02(+1.27%) |
Apr 16, 2014 | 1.360 | 1.520 | 1.360 | 1.501 | 110,494 | +0.17(+12.86%) |
Apr 15, 2014 | 1.370 | 1.420 | 1.320 | 1.330 | 84,225 | -0.03(-2.21%) |
Apr 14, 2014 | 1.390 | 1.450 | 1.341 | 1.360 | 46,915 | -0.04(-2.86%) |
Apr 11, 2014 | 1.400 | 1.460 | 1.350 | 1.400 | 140,818 | -0.01(-0.71%) |
Apr 10, 2014 | 1.480 | 1.500 | 1.400 | 1.410 | 115,753 | -0.07(-4.73%) |
Apr 09, 2014 | 1.530 | 1.530 | 1.470 | 1.480 | 44,624 | -0.03(-1.99%) |
Apr 08, 2014 | 1.510 | 1.520 | 1.500 | 1.510 | 95,395 | +0.02(+1.34%) |
Apr 07, 2014 | 1.520 | 1.528 | 1.480 | 1.490 | 79,541 | -0.02(-1.32%) |
Apr 04, 2014 | 1.500 | 1.510 | 1.500 | 1.510 | 66,549 | +0.01(+0.67%) |
Apr 03, 2014 | 1.520 | 1.530 | 1.500 | 1.500 | 137,801 | -0.02(-1.32%) |
Apr 02, 2014 | 1.520 | 1.520 | 1.490 | 1.520 | 84,180 | +0.03(+2.01%) |
Apr 01, 2014 | 1.470 | 1.540 | 1.470 | 1.490 | 116,095 | +0.02(+1.36%) |
Mar 31, 2014 | 1.450 | 1.500 | 1.440 | 1.470 | 114,582 | +0.01(+0.68%) |
Mar 28, 2014 | 1.470 | 1.520 | 1.450 | 1.460 | 186,461 | -0.01(-0.68%) |
Mar 27, 2014 | 1.580 | 1.600 | 1.460 | 1.470 | 212,387 | -0.08(-5.16%) |
Mar 26, 2014 | 1.520 | 1.600 | 1.510 | 1.550 | 262,165 | +0.01(+0.65%) |
Mar 25, 2014 | 1.600 | 1.620 | 1.530 | 1.540 | 219,431 | -0.05(-3.14%) |
Mar 24, 2014 | 1.670 | 1.690 | 1.580 | 1.590 | 389,518 | -0.06(-3.64%) |
Mar 21, 2014 | 1.710 | 1.710 | 1.650 | 1.650 | 107,051 | -0.02(-1.20%) |
Mar 20, 2014 | 1.710 | 1.740 | 1.650 | 1.670 | 278,573 | +0.01(+0.60%) |
Mar 19, 2014 | 1.660 | 1.850 | 1.630 | 1.660 | 1,212,756 | +0.00(+0.00%) |
Mar 18, 2014 | 1.620 | 1.690 | 1.600 | 1.660 | 120,157 | +0.02(+1.22%) |
Mar 17, 2014 | 1.600 | 1.720 | 1.600 | 1.640 | 271,147 | +0.02(+1.23%) |
Mar 14, 2014 | 1.610 | 1.710 | 1.590 | 1.620 | 537,482 | -0.11(-6.35%) |
Mar 13, 2014 | 1.740 | 1.760 | 1.630 | 1.730 | 818,687 | +0.01(+0.58%) |
Mar 12, 2014 | 1.570 | 1.740 | 1.560 | 1.720 | 452,028 | +0.16(+10.26%) |
Mar 11, 2014 | 1.610 | 1.680 | 1.530 | 1.560 | 236,187 | -0.05(-3.11%) |
Mar 10, 2014 | 1.550 | 1.620 | 1.550 | 1.610 | 126,184 | +0.06(+3.87%) |
Mar 07, 2014 | 1.640 | 1.640 | 1.550 | 1.550 | 217,194 | -0.05(-3.13%) |
Mar 06, 2014 | 1.680 | 1.730 | 1.600 | 1.600 | 244,667 | -0.06(-3.61%) |
Mar 05, 2014 | 1.540 | 1.690 | 1.520 | 1.660 | 679,219 | +0.16(+10.67%) |
Mar 04, 2014 | 1.490 | 1.520 | 1.460 | 1.500 | 94,484 | +0.03(+2.04%) |