Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.340 | 1.379 | 1.280 | 1.290 | 99,835 | -0.04(-3.01%) |
May 29, 2014 | 1.320 | 1.340 | 1.280 | 1.330 | 385,190 | +0.03(+2.31%) |
May 28, 2014 | 1.310 | 1.350 | 1.290 | 1.300 | 249,795 | -0.03(-2.26%) |
May 27, 2014 | 1.290 | 1.340 | 1.280 | 1.330 | 260,213 | +0.05(+3.91%) |
May 23, 2014 | 1.260 | 1.280 | 1.280 | 1.280 | 148,600 | +0.02(+1.59%) |
May 22, 2014 | 1.230 | 1.260 | 1.220 | 1.260 | 15,624 | +0.02(+1.61%) |
May 21, 2014 | 1.270 | 1.270 | 1.200 | 1.240 | 96,048 | +0.04(+3.33%) |
May 20, 2014 | 1.280 | 1.280 | 1.200 | 1.200 | 78,121 | -0.09(-6.98%) |
May 19, 2014 | 1.220 | 1.300 | 1.120 | 1.290 | 202,428 | +0.06(+4.88%) |
May 16, 2014 | 1.240 | 1.260 | 1.190 | 1.230 | 191,897 | -0.02(-1.60%) |
May 15, 2014 | 1.290 | 1.310 | 1.250 | 1.250 | 96,372 | -0.05(-3.85%) |
May 14, 2014 | 1.230 | 1.310 | 1.220 | 1.300 | 238,262 | +0.06(+4.84%) |
May 13, 2014 | 1.240 | 1.250 | 1.210 | 1.240 | 224,734 | +0.01(+0.81%) |
May 12, 2014 | 1.170 | 1.240 | 1.160 | 1.230 | 337,911 | +0.05(+4.24%) |
May 09, 2014 | 1.140 | 1.200 | 1.090 | 1.180 | 1,003,234 | +0.03(+2.61%) |
May 08, 2014 | 1.570 | 1.570 | 1.050 | 1.150 | 2,166,402 | -0.47(-29.01%) |
May 07, 2014 | 1.640 | 1.640 | 1.610 | 1.620 | 170,700 | -0.01(-0.61%) |
May 06, 2014 | 1.670 | 1.670 | 1.620 | 1.630 | 58,660 | -0.04(-2.40%) |
May 05, 2014 | 1.660 | 1.670 | 1.630 | 1.670 | 48,801 | -0.02(-1.18%) |
May 02, 2014 | 1.590 | 1.690 | 1.580 | 1.690 | 231,582 | +0.09(+5.62%) |
May 01, 2014 | 1.630 | 1.630 | 1.590 | 1.600 | 413,354 | -0.02(-1.23%) |
Apr 30, 2014 | 1.610 | 1.630 | 1.600 | 1.620 | 112,131 | +0.00(+0.00%) |
Apr 29, 2014 | 1.640 | 1.650 | 1.610 | 1.620 | 134,338 | +0.00(+0.00%) |
Apr 28, 2014 | 1.620 | 1.670 | 1.610 | 1.620 | 181,121 | +0.01(+0.62%) |
Apr 25, 2014 | 1.620 | 1.660 | 1.610 | 1.610 | 63,790 | -0.01(-0.62%) |
Apr 24, 2014 | 1.680 | 1.680 | 1.620 | 1.620 | 53,341 | -0.02(-1.22%) |
Apr 23, 2014 | 1.630 | 1.660 | 1.620 | 1.640 | 23,031 | +0.00(+0.00%) |
Apr 22, 2014 | 1.650 | 1.660 | 1.620 | 1.640 | 97,889 | -0.02(-1.20%) |
Apr 21, 2014 | 1.640 | 1.690 | 1.620 | 1.660 | 194,790 | +0.03(+1.84%) |
Apr 17, 2014 | 1.620 | 1.630 | 1.630 | 1.630 | 142,300 | +0.02(+1.24%) |
Apr 16, 2014 | 1.600 | 1.650 | 1.590 | 1.610 | 338,554 | +0.00(+0.00%) |
Apr 15, 2014 | 1.590 | 1.610 | 1.580 | 1.610 | 181,567 | +0.00(+0.00%) |
Apr 14, 2014 | 1.610 | 1.610 | 1.580 | 1.610 | 137,314 | +0.00(+0.00%) |
Apr 11, 2014 | 1.600 | 1.610 | 1.580 | 1.610 | 87,395 | +0.00(+0.00%) |
Apr 10, 2014 | 1.600 | 1.620 | 1.580 | 1.610 | 95,174 | +0.00(+0.00%) |
Apr 09, 2014 | 1.650 | 1.650 | 1.580 | 1.610 | 26,465 | +0.00(+0.00%) |
Apr 08, 2014 | 1.600 | 1.620 | 1.590 | 1.610 | 40,813 | +0.00(+0.00%) |
Apr 07, 2014 | 1.620 | 1.650 | 1.570 | 1.610 | 61,987 | +0.00(+0.00%) |
Apr 04, 2014 | 1.640 | 1.700 | 1.570 | 1.610 | 125,157 | -0.02(-1.23%) |
Apr 03, 2014 | 1.660 | 1.660 | 1.600 | 1.630 | 68,463 | -0.03(-1.81%) |
Apr 02, 2014 | 1.660 | 1.660 | 1.630 | 1.660 | 33,919 | +0.01(+0.61%) |
Apr 01, 2014 | 1.650 | 1.660 | 1.630 | 1.650 | 35,777 | +0.00(+0.00%) |
Mar 31, 2014 | 1.660 | 1.660 | 1.641 | 1.650 | 119,616 | -0.01(-0.60%) |
Mar 28, 2014 | 1.640 | 1.710 | 1.620 | 1.660 | 57,515 | +0.01(+0.61%) |
Mar 27, 2014 | 1.660 | 1.680 | 1.630 | 1.650 | 136,440 | -0.02(-1.20%) |
Mar 26, 2014 | 1.650 | 1.690 | 1.620 | 1.670 | 260,799 | +0.03(+1.83%) |
Mar 25, 2014 | 1.700 | 1.749 | 1.600 | 1.640 | 207,608 | -0.05(-2.96%) |
Mar 24, 2014 | 1.640 | 1.710 | 1.620 | 1.690 | 336,887 | +0.07(+4.32%) |
Mar 21, 2014 | 1.570 | 1.630 | 1.550 | 1.620 | 225,868 | +0.04(+2.53%) |
Mar 20, 2014 | 1.510 | 1.600 | 1.490 | 1.580 | 258,987 | +0.07(+4.64%) |
Mar 19, 2014 | 1.530 | 1.550 | 1.510 | 1.510 | 125,267 | +0.00(+0.00%) |
Mar 18, 2014 | 1.490 | 1.520 | 1.490 | 1.510 | 168,830 | +0.02(+1.34%) |
Mar 17, 2014 | 1.520 | 1.530 | 1.470 | 1.490 | 90,059 | +0.00(+0.00%) |
Mar 14, 2014 | 1.520 | 1.520 | 1.450 | 1.490 | 510,098 | -0.02(-1.32%) |
Mar 13, 2014 | 1.560 | 1.580 | 1.500 | 1.510 | 216,539 | -0.06(-3.82%) |
Mar 12, 2014 | 1.500 | 1.590 | 1.490 | 1.570 | 248,334 | +0.08(+5.37%) |
Mar 11, 2014 | 1.570 | 1.600 | 1.490 | 1.490 | 248,574 | -0.10(-6.29%) |
Mar 10, 2014 | 1.540 | 1.630 | 1.539 | 1.590 | 235,261 | +0.04(+2.58%) |
Mar 07, 2014 | 1.500 | 1.550 | 1.490 | 1.550 | 346,254 | +0.04(+2.65%) |
Mar 06, 2014 | 1.530 | 1.550 | 1.490 | 1.510 | 301,689 | -0.01(-0.66%) |
Mar 05, 2014 | 1.520 | 1.560 | 1.510 | 1.520 | 167,189 | -0.01(-0.65%) |
Mar 04, 2014 | 1.530 | 1.550 | 1.500 | 1.530 | 532,701 | -0.01(-0.65%) |