Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.780 | 1.810 | 1.750 | 1.810 | 12,880 | +0.06(+3.43%) |
May 29, 2014 | 1.750 | 1.780 | 1.750 | 1.750 | 25,126 | -0.01(-0.57%) |
May 28, 2014 | 1.760 | 1.780 | 1.760 | 1.760 | 1,976 | -0.02(-1.12%) |
May 27, 2014 | 1.771 | 1.790 | 1.770 | 1.780 | 26,022 | +0.02(+1.14%) |
May 23, 2014 | 1.740 | 1.760 | 1.760 | 1.760 | 8,800 | -0.01(-0.56%) |
May 22, 2014 | 1.750 | 1.800 | 1.750 | 1.770 | 10,005 | -0.01(-0.56%) |
May 21, 2014 | 1.800 | 1.800 | 1.750 | 1.780 | 30,021 | -0.00(-0.07%) |
May 20, 2014 | 1.740 | 1.790 | 1.720 | 1.781 | 20,535 | -0.01(-0.49%) |
May 19, 2014 | 1.800 | 1.800 | 1.761 | 1.790 | 16,656 | +0.02(+1.13%) |
May 16, 2014 | 1.760 | 1.790 | 1.740 | 1.770 | 18,361 | +0.02(+1.14%) |
May 15, 2014 | 1.750 | 1.767 | 1.746 | 1.750 | 22,729 | +0.00(+0.00%) |
May 14, 2014 | 1.800 | 1.807 | 1.730 | 1.750 | 40,913 | -0.03(-1.69%) |
May 13, 2014 | 1.770 | 1.840 | 1.750 | 1.780 | 123,352 | -0.02(-1.11%) |
May 12, 2014 | 1.790 | 1.837 | 1.760 | 1.800 | 96,907 | +0.04(+2.27%) |
May 09, 2014 | 1.720 | 1.790 | 1.700 | 1.760 | 83,247 | +0.09(+5.39%) |
May 08, 2014 | 1.640 | 1.690 | 1.610 | 1.670 | 49,985 | +0.00(+0.00%) |
May 07, 2014 | 1.610 | 1.670 | 1.600 | 1.670 | 100,405 | +0.10(+6.37%) |
May 06, 2014 | 1.650 | 1.650 | 1.570 | 1.570 | 68,644 | -0.08(-4.85%) |
May 05, 2014 | 1.647 | 1.650 | 1.620 | 1.650 | 4,838 | +0.00(+0.02%) |
May 02, 2014 | 1.600 | 1.740 | 1.540 | 1.650 | 340,995 | +0.16(+10.71%) |
May 01, 2014 | 1.510 | 1.510 | 1.490 | 1.490 | 18,176 | -0.04(-2.61%) |
Apr 30, 2014 | 1.530 | 1.530 | 1.500 | 1.530 | 41,545 | +0.03(+2.00%) |
Apr 29, 2014 | 1.548 | 1.548 | 1.490 | 1.500 | 25,331 | +0.01(+0.67%) |
Apr 28, 2014 | 1.490 | 1.511 | 1.490 | 1.490 | 57,862 | -0.02(-1.32%) |
Apr 25, 2014 | 1.570 | 1.570 | 1.490 | 1.510 | 57,609 | +0.01(+0.67%) |
Apr 24, 2014 | 1.610 | 1.610 | 1.490 | 1.500 | 80,136 | -0.03(-1.96%) |
Apr 23, 2014 | 1.520 | 1.580 | 1.520 | 1.530 | 63,015 | +0.02(+1.32%) |
Apr 22, 2014 | 1.550 | 1.560 | 1.500 | 1.510 | 76,502 | -0.02(-1.31%) |
Apr 21, 2014 | 1.600 | 1.600 | 1.510 | 1.530 | 87,602 | -0.04(-2.49%) |
Apr 17, 2014 | 1.580 | 1.569 | 1.569 | 1.569 | 37,000 | -0.00(-0.06%) |
Apr 16, 2014 | 1.540 | 1.590 | 1.540 | 1.570 | 74,980 | +0.03(+1.95%) |
Apr 15, 2014 | 1.550 | 1.580 | 1.480 | 1.540 | 174,105 | +0.02(+1.32%) |
Apr 14, 2014 | 1.950 | 1.950 | 1.430 | 1.520 | 842,536 | -0.44(-22.45%) |
Apr 11, 2014 | 2.000 | 2.000 | 1.900 | 1.960 | 28,130 | -0.04(-1.99%) |
Apr 10, 2014 | 2.070 | 2.070 | 1.980 | 2.000 | 19,329 | -0.02(-1.00%) |
Apr 09, 2014 | 1.985 | 2.040 | 1.970 | 2.020 | 6,280 | +0.02(+1.00%) |
Apr 08, 2014 | 2.000 | 2.000 | 1.980 | 2.000 | 5,175 | +0.01(+0.50%) |
Apr 07, 2014 | 2.000 | 2.080 | 1.970 | 1.990 | 10,148 | -0.04(-1.97%) |
Apr 04, 2014 | 2.095 | 2.095 | 1.950 | 2.030 | 45,038 | +0.07(+3.57%) |
Apr 03, 2014 | 2.020 | 2.040 | 1.940 | 1.960 | 62,272 | -0.05(-2.49%) |
Apr 02, 2014 | 1.950 | 2.050 | 1.950 | 2.010 | 12,371 | -0.02(-0.99%) |
Apr 01, 2014 | 1.968 | 2.030 | 1.968 | 2.030 | 2,802 | +0.04(+2.01%) |
Mar 31, 2014 | 1.930 | 2.000 | 1.930 | 1.990 | 14,893 | +0.04(+2.05%) |
Mar 28, 2014 | 1.910 | 1.960 | 1.910 | 1.950 | 9,546 | +0.01(+0.52%) |
Mar 27, 2014 | 1.910 | 1.980 | 1.910 | 1.940 | 16,014 | +0.01(+0.52%) |
Mar 26, 2014 | 2.020 | 2.020 | 1.920 | 1.930 | 63,006 | -0.12(-5.85%) |
Mar 25, 2014 | 1.980 | 2.150 | 1.980 | 2.050 | 71,028 | +0.09(+4.59%) |
Mar 24, 2014 | 2.050 | 2.060 | 1.920 | 1.960 | 62,466 | -0.09(-4.39%) |
Mar 21, 2014 | 2.030 | 2.120 | 2.030 | 2.050 | 38,508 | +0.02(+0.99%) |
Mar 20, 2014 | 2.050 | 2.200 | 2.020 | 2.030 | 87,609 | -0.04(-1.93%) |
Mar 19, 2014 | 2.090 | 2.100 | 2.068 | 2.070 | 23,295 | -0.01(-0.48%) |
Mar 18, 2014 | 2.100 | 2.150 | 2.030 | 2.080 | 71,437 | -0.01(-0.48%) |
Mar 17, 2014 | 2.175 | 2.175 | 2.090 | 2.090 | 72,942 | -0.08(-3.69%) |
Mar 14, 2014 | 2.230 | 2.260 | 2.120 | 2.170 | 87,968 | -0.07(-3.13%) |
Mar 13, 2014 | 2.260 | 2.295 | 2.210 | 2.240 | 51,290 | -0.09(-3.86%) |
Mar 12, 2014 | 2.290 | 2.330 | 2.290 | 2.330 | 11,200 | +0.06(+2.64%) |
Mar 11, 2014 | 2.340 | 2.400 | 2.200 | 2.270 | 39,394 | -0.08(-3.40%) |
Mar 10, 2014 | 2.390 | 2.400 | 2.280 | 2.350 | 93,390 | -0.05(-2.08%) |
Mar 07, 2014 | 2.250 | 2.530 | 2.240 | 2.400 | 449,037 | +0.18(+8.10%) |
Mar 06, 2014 | 2.250 | 2.250 | 2.210 | 2.220 | 50,083 | -0.02(-0.89%) |
Mar 05, 2014 | 2.240 | 2.240 | 2.210 | 2.240 | 37,560 | +0.03(+1.36%) |
Mar 04, 2014 | 2.220 | 2.240 | 2.210 | 2.210 | 59,065 | +0.00(+0.23%) |