Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.970 | 2.020 | 1.921 | 1.980 | 9,500 | -0.02(-1.00%) |
May 29, 2014 | 1.940 | 2.020 | 1.940 | 2.000 | 10,731 | +0.07(+3.63%) |
May 28, 2014 | 1.890 | 1.937 | 1.850 | 1.930 | 31,475 | +0.14(+7.82%) |
May 27, 2014 | 1.760 | 1.830 | 1.760 | 1.790 | 11,765 | +0.04(+2.29%) |
May 23, 2014 | 1.800 | 1.750 | 1.750 | 1.750 | 7,100 | -0.01(-0.57%) |
May 22, 2014 | 1.760 | 1.770 | 1.720 | 1.760 | 34,674 | -0.01(-0.56%) |
May 21, 2014 | 1.781 | 1.850 | 1.760 | 1.770 | 25,565 | -0.07(-3.80%) |
May 20, 2014 | 1.840 | 1.860 | 1.800 | 1.840 | 17,345 | -0.01(-0.61%) |
May 19, 2014 | 1.840 | 1.870 | 1.840 | 1.851 | 9,533 | +0.00(+0.06%) |
May 16, 2014 | 1.890 | 1.890 | 1.830 | 1.850 | 3,500 | -0.04(-2.12%) |
May 15, 2014 | 1.890 | 1.890 | 1.840 | 1.890 | 18,031 | -0.01(-0.53%) |
May 14, 2014 | 1.910 | 2.000 | 1.900 | 1.900 | 25,585 | -0.03(-1.55%) |
May 13, 2014 | 1.927 | 1.970 | 1.927 | 1.930 | 3,017 | +0.02(+1.05%) |
May 12, 2014 | 1.890 | 1.940 | 1.820 | 1.910 | 15,646 | +0.00(+0.00%) |
May 09, 2014 | 1.910 | 1.910 | 1.750 | 1.910 | 43,197 | -0.02(-1.04%) |
May 08, 2014 | 1.931 | 1.990 | 1.900 | 1.930 | 32,241 | -0.03(-1.53%) |
May 07, 2014 | 1.990 | 1.990 | 1.923 | 1.960 | 19,635 | -0.01(-0.51%) |
May 06, 2014 | 1.970 | 1.980 | 1.920 | 1.970 | 7,791 | -0.01(-0.51%) |
May 05, 2014 | 2.000 | 2.000 | 1.940 | 1.980 | 27,827 | -0.07(-3.41%) |
May 02, 2014 | 2.010 | 2.050 | 2.010 | 2.050 | 4,071 | +0.04(+1.99%) |
May 01, 2014 | 1.960 | 2.020 | 1.930 | 2.010 | 41,651 | +0.13(+6.91%) |
Apr 30, 2014 | 1.920 | 1.930 | 1.850 | 1.880 | 21,361 | +0.03(+1.62%) |
Apr 29, 2014 | 1.930 | 1.930 | 1.780 | 1.850 | 97,173 | -0.04(-2.12%) |
Apr 28, 2014 | 1.930 | 1.970 | 1.830 | 1.890 | 17,102 | -0.06(-3.08%) |
Apr 25, 2014 | 1.940 | 1.960 | 1.912 | 1.950 | 6,132 | +0.02(+1.04%) |
Apr 24, 2014 | 2.020 | 2.050 | 1.890 | 1.930 | 20,492 | -0.06(-3.02%) |
Apr 23, 2014 | 1.960 | 2.019 | 1.920 | 1.990 | 8,101 | -0.02(-1.00%) |
Apr 22, 2014 | 2.000 | 2.070 | 1.980 | 2.010 | 25,940 | -0.03(-1.47%) |
Apr 21, 2014 | 1.910 | 2.050 | 1.910 | 2.040 | 34,490 | +0.11(+5.70%) |
Apr 17, 2014 | 1.870 | 1.930 | 1.930 | 1.930 | 41,400 | +0.07(+3.76%) |
Apr 16, 2014 | 1.830 | 1.950 | 1.830 | 1.860 | 31,395 | +0.03(+1.64%) |
Apr 15, 2014 | 1.950 | 1.980 | 1.660 | 1.830 | 155,685 | -0.10(-5.18%) |
Apr 14, 2014 | 2.000 | 2.030 | 1.920 | 1.930 | 34,250 | +0.00(+0.00%) |
Apr 11, 2014 | 1.980 | 2.039 | 1.910 | 1.930 | 70,825 | -0.08(-3.98%) |
Apr 10, 2014 | 2.120 | 2.120 | 1.970 | 2.010 | 117,845 | -0.10(-4.74%) |
Apr 09, 2014 | 2.010 | 2.130 | 2.000 | 2.110 | 132,456 | +0.06(+2.93%) |
Apr 08, 2014 | 1.900 | 2.100 | 1.900 | 2.050 | 279,019 | +0.17(+9.04%) |
Apr 07, 2014 | 2.050 | 2.130 | 1.860 | 1.880 | 199,225 | -0.16(-7.84%) |
Apr 04, 2014 | 2.060 | 2.160 | 2.020 | 2.040 | 134,712 | +0.00(+0.00%) |
Apr 03, 2014 | 2.070 | 2.110 | 2.020 | 2.040 | 119,110 | -0.06(-2.86%) |
Apr 02, 2014 | 2.250 | 2.250 | 2.056 | 2.100 | 98,944 | -0.12(-5.41%) |
Apr 01, 2014 | 2.030 | 2.250 | 2.030 | 2.220 | 145,257 | +0.17(+8.29%) |
Mar 31, 2014 | 2.090 | 2.090 | 2.020 | 2.050 | 18,837 | -0.01(-0.49%) |
Mar 28, 2014 | 2.080 | 2.118 | 2.050 | 2.060 | 32,638 | +0.02(+0.98%) |
Mar 27, 2014 | 2.050 | 2.078 | 1.990 | 2.040 | 74,746 | -0.01(-0.49%) |
Mar 26, 2014 | 2.120 | 2.120 | 2.050 | 2.050 | 74,444 | -0.05(-2.38%) |
Mar 25, 2014 | 2.030 | 2.140 | 2.030 | 2.100 | 31,373 | +0.02(+0.96%) |
Mar 24, 2014 | 2.150 | 2.150 | 2.020 | 2.080 | 209,066 | -0.09(-4.15%) |
Mar 21, 2014 | 2.160 | 2.210 | 2.140 | 2.170 | 89,967 | +0.03(+1.40%) |
Mar 20, 2014 | 2.180 | 2.180 | 2.110 | 2.140 | 83,908 | -0.02(-0.93%) |
Mar 19, 2014 | 2.150 | 2.210 | 2.140 | 2.160 | 59,614 | -0.02(-0.92%) |
Mar 18, 2014 | 2.140 | 2.240 | 2.140 | 2.180 | 104,438 | +0.05(+2.35%) |
Mar 17, 2014 | 2.160 | 2.180 | 2.110 | 2.130 | 34,347 | -0.01(-0.47%) |
Mar 14, 2014 | 2.161 | 2.171 | 2.110 | 2.140 | 26,892 | -0.04(-1.83%) |
Mar 13, 2014 | 2.250 | 2.250 | 2.150 | 2.180 | 34,342 | -0.03(-1.36%) |
Mar 12, 2014 | 2.150 | 2.210 | 2.110 | 2.210 | 79,455 | +0.06(+2.79%) |
Mar 11, 2014 | 2.260 | 2.260 | 2.150 | 2.150 | 64,377 | -0.05(-2.27%) |
Mar 10, 2014 | 2.110 | 2.280 | 2.110 | 2.200 | 89,546 | +0.09(+4.27%) |
Mar 07, 2014 | 2.150 | 2.160 | 2.100 | 2.110 | 103,322 | -0.04(-1.86%) |
Mar 06, 2014 | 2.180 | 2.210 | 2.150 | 2.150 | 78,260 | -0.03(-1.38%) |
Mar 05, 2014 | 2.200 | 2.270 | 2.160 | 2.180 | 94,131 | +0.00(+0.00%) |
Mar 04, 2014 | 2.280 | 2.280 | 2.180 | 2.180 | 54,789 | -0.02(-0.91%) |