Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.560 | 1.590 | 1.390 | 1.488 | 58,451 | -0.12(-7.34%) |
May 29, 2014 | 1.560 | 1.606 | 1.530 | 1.606 | 2,442 | +0.08(+5.39%) |
May 28, 2014 | 1.530 | 1.590 | 1.520 | 1.524 | 2,300 | -0.11(-6.48%) |
May 27, 2014 | 1.520 | 1.630 | 1.520 | 1.630 | 3,038 | +0.03(+1.87%) |
May 23, 2014 | 1.550 | 1.600 | 1.600 | 1.600 | 1,200 | +0.00(+0.00%) |
May 22, 2014 | 1.600 | 1.600 | 1.590 | 1.600 | 3,200 | -0.00(-0.01%) |
May 21, 2014 | 1.560 | 1.640 | 1.560 | 1.600 | 1,300 | -0.04(-2.43%) |
May 20, 2014 | 1.540 | 1.640 | 1.520 | 1.640 | 21,299 | +0.04(+2.44%) |
May 19, 2014 | 1.520 | 1.660 | 1.520 | 1.601 | 8,700 | +0.06(+3.96%) |
May 16, 2014 | 1.590 | 1.590 | 1.360 | 1.540 | 19,074 | -0.07(-4.35%) |
May 15, 2014 | 1.680 | 1.720 | 1.540 | 1.610 | 51,403 | -0.21(-11.54%) |
May 14, 2014 | 1.850 | 1.850 | 1.807 | 1.820 | 2,500 | -0.03(-1.62%) |
May 13, 2014 | 1.850 | 1.950 | 1.800 | 1.850 | 37,875 | -0.00(-0.01%) |
May 12, 2014 | 1.850 | 1.950 | 1.850 | 1.850 | 13,982 | +0.03(+1.65%) |
May 09, 2014 | 1.771 | 1.890 | 1.770 | 1.820 | 5,700 | +0.04(+2.25%) |
May 08, 2014 | 1.810 | 1.820 | 1.750 | 1.780 | 19,100 | -0.06(-3.13%) |
May 07, 2014 | 1.761 | 1.880 | 1.761 | 1.838 | 13,130 | -0.03(-1.68%) |
May 06, 2014 | 1.770 | 1.889 | 1.770 | 1.869 | 4,685 | +0.09(+5.00%) |
May 05, 2014 | 1.810 | 1.900 | 1.780 | 1.780 | 10,969 | -0.07(-3.79%) |
May 02, 2014 | 1.860 | 1.890 | 1.850 | 1.850 | 16,936 | -0.03(-1.59%) |
May 01, 2014 | 1.860 | 1.880 | 1.860 | 1.880 | 1,100 | +0.02(+1.08%) |
Apr 30, 2014 | 1.900 | 1.900 | 1.860 | 1.860 | 10,030 | -0.01(-0.79%) |
Apr 29, 2014 | 1.870 | 1.910 | 1.870 | 1.875 | 4,700 | -0.00(-0.09%) |
Apr 28, 2014 | 1.880 | 1.910 | 1.870 | 1.876 | 12,237 | -0.01(-0.72%) |
Apr 25, 2014 | 1.890 | 2.030 | 1.870 | 1.890 | 4,300 | +0.02(+1.07%) |
Apr 24, 2014 | 1.930 | 1.930 | 1.870 | 1.870 | 5,502 | -0.05(-2.60%) |
Apr 23, 2014 | 1.870 | 1.930 | 1.870 | 1.920 | 4,775 | +0.03(+1.59%) |
Apr 22, 2014 | 1.880 | 2.039 | 1.880 | 1.890 | 10,994 | -0.03(-1.56%) |
Apr 21, 2014 | 1.970 | 2.020 | 1.920 | 1.920 | 3,533 | -0.10(-4.95%) |
Apr 17, 2014 | 1.940 | 2.020 | 2.020 | 2.020 | 2,100 | +0.13(+6.88%) |
Apr 16, 2014 | 2.071 | 2.071 | 1.890 | 1.890 | 7,291 | -0.01(-0.53%) |
Apr 15, 2014 | 1.985 | 1.990 | 1.900 | 1.900 | 13,981 | -0.03(-1.55%) |
Apr 14, 2014 | 2.060 | 2.128 | 1.920 | 1.930 | 39,709 | -0.17(-8.10%) |
Apr 11, 2014 | 2.110 | 2.110 | 2.051 | 2.100 | 16,442 | +0.01(+0.26%) |
Apr 10, 2014 | 2.056 | 2.100 | 2.053 | 2.095 | 3,236 | -0.02(-0.73%) |
Apr 09, 2014 | 2.050 | 2.110 | 2.050 | 2.110 | 3,547 | +0.01(+0.64%) |
Apr 08, 2014 | 2.130 | 2.130 | 2.030 | 2.096 | 13,335 | +0.03(+1.28%) |
Apr 07, 2014 | 2.080 | 2.120 | 2.029 | 2.070 | 32,717 | +0.02(+0.98%) |
Apr 04, 2014 | 2.090 | 2.120 | 1.990 | 2.050 | 20,303 | +0.01(+0.49%) |
Apr 03, 2014 | 2.080 | 2.120 | 2.010 | 2.040 | 11,328 | -0.07(-3.32%) |
Apr 02, 2014 | 2.111 | 2.111 | 2.040 | 2.110 | 14,760 | +0.01(+0.69%) |
Apr 01, 2014 | 2.050 | 2.097 | 2.000 | 2.095 | 17,596 | +0.04(+1.72%) |
Mar 31, 2014 | 2.200 | 2.200 | 1.960 | 2.060 | 115,846 | +0.18(+9.57%) |
Mar 28, 2014 | 1.860 | 1.980 | 1.860 | 1.880 | 645 | +0.02(+1.07%) |
Mar 27, 2014 | 1.900 | 2.000 | 1.855 | 1.860 | 16,810 | -0.02(-1.06%) |
Mar 26, 2014 | 1.911 | 2.010 | 1.860 | 1.880 | 34,725 | -0.07(-3.58%) |
Mar 25, 2014 | 1.960 | 2.040 | 1.910 | 1.950 | 13,568 | -0.05(-2.50%) |
Mar 24, 2014 | 1.980 | 2.000 | 1.900 | 2.000 | 3,520 | -0.01(-0.50%) |
Mar 21, 2014 | 1.930 | 2.020 | 1.930 | 2.010 | 13,720 | +0.04(+2.04%) |
Mar 20, 2014 | 1.940 | 1.970 | 1.822 | 1.970 | 7,833 | +0.07(+3.68%) |
Mar 19, 2014 | 1.870 | 1.990 | 1.870 | 1.900 | 17,506 | +0.05(+2.70%) |
Mar 18, 2014 | 1.880 | 2.020 | 1.820 | 1.850 | 11,129 | -0.08(-4.15%) |
Mar 17, 2014 | 1.980 | 2.010 | 1.850 | 1.930 | 5,000 | -0.03(-1.78%) |
Mar 14, 2014 | 1.930 | 1.965 | 1.800 | 1.965 | 16,778 | -0.03(-1.51%) |
Mar 13, 2014 | 2.150 | 2.200 | 1.921 | 1.995 | 97,986 | -0.10(-5.00%) |
Mar 12, 2014 | 1.875 | 2.200 | 1.858 | 2.100 | 286,574 | +0.24(+13.15%) |
Mar 11, 2014 | 1.800 | 1.910 | 1.800 | 1.856 | 35,938 | +0.07(+3.69%) |
Mar 10, 2014 | 1.740 | 1.790 | 1.740 | 1.790 | 29,276 | +0.05(+2.87%) |
Mar 07, 2014 | 1.750 | 1.800 | 1.728 | 1.740 | 8,420 | -0.02(-1.23%) |
Mar 06, 2014 | 1.760 | 1.762 | 1.750 | 1.762 | 10,824 | -0.02(-1.06%) |
Mar 05, 2014 | 1.752 | 1.820 | 1.750 | 1.780 | 4,865 | +0.00(+0.02%) |
Mar 04, 2014 | 1.770 | 1.790 | 1.770 | 1.780 | 7,726 | +0.01(+0.56%) |