Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.750 | 1.840 | 1.730 | 1.780 | 664,498 | +0.05(+2.89%) |
May 29, 2014 | 1.660 | 1.740 | 1.630 | 1.730 | 498,301 | +0.10(+6.13%) |
May 28, 2014 | 1.610 | 1.690 | 1.600 | 1.630 | 411,748 | +0.04(+2.52%) |
May 27, 2014 | 1.570 | 1.660 | 1.570 | 1.590 | 535,947 | +0.03(+1.92%) |
May 23, 2014 | 1.500 | 1.560 | 1.560 | 1.560 | 452,400 | +0.09(+6.12%) |
May 22, 2014 | 1.440 | 1.520 | 1.430 | 1.470 | 287,906 | +0.01(+0.68%) |
May 21, 2014 | 1.500 | 1.520 | 1.450 | 1.460 | 360,551 | -0.04(-2.67%) |
May 20, 2014 | 1.550 | 1.605 | 1.470 | 1.500 | 507,162 | -0.04(-2.60%) |
May 19, 2014 | 1.430 | 1.550 | 1.430 | 1.540 | 447,467 | +0.10(+6.94%) |
May 16, 2014 | 1.440 | 1.470 | 1.400 | 1.440 | 240,828 | -0.01(-0.69%) |
May 15, 2014 | 1.420 | 1.470 | 1.383 | 1.450 | 608,616 | -0.01(-0.34%) |
May 14, 2014 | 1.430 | 1.470 | 1.420 | 1.455 | 392,926 | +0.02(+1.04%) |
May 13, 2014 | 1.350 | 1.470 | 1.310 | 1.440 | 890,175 | +0.11(+8.27%) |
May 12, 2014 | 1.420 | 1.467 | 1.330 | 1.330 | 1,115,172 | -0.07(-5.00%) |
May 09, 2014 | 1.410 | 1.466 | 1.330 | 1.400 | 1,134,056 | +0.00(+0.00%) |
May 08, 2014 | 1.440 | 1.510 | 1.400 | 1.400 | 1,121,847 | -0.14(-9.09%) |
May 07, 2014 | 1.590 | 1.620 | 1.500 | 1.540 | 748,734 | -0.06(-3.75%) |
May 06, 2014 | 1.680 | 1.680 | 1.550 | 1.600 | 1,109,622 | -0.10(-5.88%) |
May 05, 2014 | 1.640 | 1.820 | 1.600 | 1.700 | 1,886,746 | +0.07(+4.29%) |
May 02, 2014 | 1.440 | 1.670 | 1.400 | 1.630 | 2,013,842 | +0.17(+11.64%) |
May 01, 2014 | 1.500 | 1.500 | 1.400 | 1.460 | 1,026,199 | -0.01(-0.34%) |
Apr 30, 2014 | 1.390 | 1.510 | 1.360 | 1.465 | 1,242,080 | +0.04(+2.45%) |
Apr 29, 2014 | 1.280 | 1.510 | 1.280 | 1.430 | 3,069,934 | +0.10(+7.52%) |
Apr 28, 2014 | 1.270 | 1.330 | 1.080 | 1.330 | 12,761,669 | -1.40(-51.28%) |
Apr 25, 2014 | 2.860 | 2.880 | 2.690 | 2.730 | 677,300 | -0.13(-4.55%) |
Apr 24, 2014 | 2.920 | 2.930 | 2.770 | 2.860 | 576,040 | -0.08(-2.72%) |
Apr 23, 2014 | 2.950 | 3.080 | 2.870 | 2.940 | 539,259 | +0.00(+0.00%) |
Apr 22, 2014 | 2.760 | 2.960 | 2.760 | 2.940 | 934,460 | +0.15(+5.38%) |
Apr 21, 2014 | 2.730 | 2.860 | 2.720 | 2.790 | 823,779 | +0.06(+2.20%) |
Apr 17, 2014 | 2.640 | 2.730 | 2.730 | 2.730 | 717,100 | +0.10(+3.80%) |
Apr 16, 2014 | 2.650 | 2.720 | 2.550 | 2.630 | 664,242 | -0.01(-0.38%) |
Apr 15, 2014 | 2.670 | 2.700 | 2.350 | 2.640 | 2,133,302 | -0.06(-2.22%) |
Apr 14, 2014 | 2.830 | 2.850 | 2.620 | 2.700 | 1,818,416 | -0.16(-5.59%) |
Apr 11, 2014 | 2.940 | 2.990 | 2.830 | 2.860 | 792,908 | -0.15(-4.98%) |
Apr 10, 2014 | 3.050 | 3.070 | 2.840 | 3.010 | 1,229,069 | -0.03(-0.99%) |
Apr 09, 2014 | 3.010 | 3.100 | 3.010 | 3.040 | 1,078,407 | +0.04(+1.33%) |
Apr 08, 2014 | 3.040 | 3.130 | 2.970 | 3.000 | 1,095,050 | -0.05(-1.64%) |
Apr 07, 2014 | 3.150 | 3.230 | 2.970 | 3.050 | 1,230,437 | -0.09(-2.87%) |
Apr 04, 2014 | 3.240 | 3.290 | 3.055 | 3.140 | 858,708 | -0.10(-3.09%) |
Apr 03, 2014 | 3.390 | 3.390 | 3.170 | 3.240 | 943,068 | -0.14(-4.14%) |
Apr 02, 2014 | 3.430 | 3.500 | 3.340 | 3.380 | 653,972 | -0.01(-0.29%) |
Apr 01, 2014 | 3.260 | 3.480 | 3.260 | 3.390 | 805,608 | +0.15(+4.63%) |
Mar 31, 2014 | 3.290 | 3.400 | 3.195 | 3.240 | 922,770 | -0.01(-0.31%) |
Mar 28, 2014 | 3.150 | 3.300 | 3.110 | 3.250 | 969,106 | +0.14(+4.50%) |
Mar 27, 2014 | 3.050 | 3.190 | 2.885 | 3.110 | 1,138,354 | +0.02(+0.81%) |
Mar 26, 2014 | 3.230 | 3.310 | 3.030 | 3.085 | 1,283,234 | -0.15(-4.49%) |
Mar 25, 2014 | 3.350 | 3.600 | 3.170 | 3.230 | 1,158,549 | -0.10(-3.00%) |
Mar 24, 2014 | 3.380 | 3.450 | 3.130 | 3.330 | 1,241,444 | -0.06(-1.77%) |
Mar 21, 2014 | 3.560 | 3.580 | 3.370 | 3.390 | 1,275,202 | -0.18(-5.04%) |
Mar 20, 2014 | 3.630 | 3.648 | 3.510 | 3.570 | 455,947 | -0.06(-1.65%) |
Mar 19, 2014 | 3.720 | 3.740 | 3.600 | 3.630 | 525,661 | -0.06(-1.63%) |
Mar 18, 2014 | 3.440 | 3.700 | 3.420 | 3.690 | 921,241 | +0.25(+7.27%) |
Mar 17, 2014 | 3.540 | 3.540 | 3.410 | 3.440 | 1,015,833 | -0.11(-3.10%) |
Mar 14, 2014 | 3.500 | 3.620 | 3.350 | 3.550 | 2,160,756 | -0.13(-3.53%) |
Mar 13, 2014 | 3.700 | 3.770 | 3.530 | 3.680 | 1,188,308 | +0.00(+0.00%) |
Mar 12, 2014 | 3.710 | 3.845 | 3.600 | 3.680 | 963,655 | -0.02(-0.54%) |
Mar 11, 2014 | 3.780 | 3.800 | 3.590 | 3.700 | 1,287,970 | +0.02(+0.54%) |
Mar 10, 2014 | 3.690 | 3.710 | 3.610 | 3.680 | 607,018 | +0.02(+0.55%) |
Mar 07, 2014 | 3.680 | 3.710 | 3.570 | 3.660 | 918,294 | -0.04(-1.08%) |
Mar 06, 2014 | 3.820 | 3.860 | 3.620 | 3.700 | 1,128,431 | -0.09(-2.37%) |
Mar 05, 2014 | 3.850 | 3.860 | 3.770 | 3.790 | 646,103 | -0.05(-1.30%) |
Mar 04, 2014 | 3.830 | 3.930 | 3.830 | 3.840 | 955,204 | +0.06(+1.59%) |