Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.080 | 1.110 | 1.030 | 1.050 | 394,703 | -0.02(-1.87%) |
May 29, 2014 | 1.130 | 1.149 | 1.060 | 1.070 | 502,928 | -0.04(-3.60%) |
May 28, 2014 | 1.180 | 1.200 | 1.110 | 1.110 | 492,787 | -0.06(-5.13%) |
May 27, 2014 | 1.230 | 1.260 | 1.150 | 1.170 | 390,650 | -0.10(-7.87%) |
May 23, 2014 | 1.310 | 1.270 | 1.270 | 1.270 | 173,500 | -0.04(-3.05%) |
May 22, 2014 | 1.360 | 1.380 | 1.300 | 1.310 | 104,043 | -0.05(-3.68%) |
May 21, 2014 | 1.270 | 1.380 | 1.260 | 1.360 | 202,821 | +0.06(+4.62%) |
May 20, 2014 | 1.310 | 1.310 | 1.280 | 1.300 | 83,618 | -0.03(-2.26%) |
May 19, 2014 | 1.340 | 1.350 | 1.330 | 1.330 | 109,118 | +0.00(+0.00%) |
May 16, 2014 | 1.260 | 1.330 | 1.250 | 1.330 | 135,297 | +0.05(+3.91%) |
May 15, 2014 | 1.300 | 1.350 | 1.265 | 1.280 | 158,575 | -0.01(-0.78%) |
May 14, 2014 | 1.290 | 1.310 | 1.270 | 1.290 | 128,192 | +0.03(+2.38%) |
May 13, 2014 | 1.320 | 1.340 | 1.260 | 1.260 | 107,883 | -0.06(-4.55%) |
May 12, 2014 | 1.340 | 1.340 | 1.300 | 1.320 | 89,758 | -0.01(-0.75%) |
May 09, 2014 | 1.340 | 1.340 | 1.280 | 1.330 | 159,630 | -0.01(-0.75%) |
May 08, 2014 | 1.330 | 1.370 | 1.320 | 1.340 | 75,534 | +0.02(+1.52%) |
May 07, 2014 | 1.410 | 1.410 | 1.320 | 1.320 | 129,860 | -0.08(-5.71%) |
May 06, 2014 | 1.380 | 1.430 | 1.320 | 1.400 | 119,135 | +0.03(+2.19%) |
May 05, 2014 | 1.380 | 1.390 | 1.310 | 1.370 | 124,099 | +0.02(+1.48%) |
May 02, 2014 | 1.320 | 1.400 | 1.270 | 1.350 | 213,658 | +0.03(+2.27%) |
May 01, 2014 | 1.280 | 1.320 | 1.280 | 1.320 | 79,609 | +0.03(+2.33%) |
Apr 30, 2014 | 1.280 | 1.320 | 1.240 | 1.290 | 141,441 | +0.00(+0.00%) |
Apr 29, 2014 | 1.240 | 1.300 | 1.240 | 1.290 | 288,349 | +0.06(+4.88%) |
Apr 28, 2014 | 1.310 | 1.320 | 1.210 | 1.230 | 334,301 | -0.08(-6.11%) |
Apr 25, 2014 | 1.300 | 1.330 | 1.240 | 1.310 | 283,442 | +0.04(+3.15%) |
Apr 24, 2014 | 1.350 | 1.400 | 1.253 | 1.270 | 303,640 | -0.09(-6.62%) |
Apr 23, 2014 | 1.300 | 1.400 | 1.290 | 1.360 | 222,632 | +0.05(+3.82%) |
Apr 22, 2014 | 1.270 | 1.310 | 1.230 | 1.310 | 293,413 | +0.07(+5.73%) |
Apr 21, 2014 | 1.270 | 1.290 | 1.200 | 1.239 | 316,574 | -0.05(-3.95%) |
Apr 17, 2014 | 1.350 | 1.290 | 1.290 | 1.290 | 210,500 | -0.06(-4.44%) |
Apr 16, 2014 | 1.380 | 1.390 | 1.340 | 1.350 | 94,450 | -0.03(-2.17%) |
Apr 15, 2014 | 1.400 | 1.410 | 1.300 | 1.380 | 265,921 | -0.07(-4.83%) |
Apr 14, 2014 | 1.400 | 1.475 | 1.370 | 1.450 | 179,203 | +0.05(+3.57%) |
Apr 11, 2014 | 1.440 | 1.440 | 1.400 | 1.400 | 241,921 | -0.05(-3.45%) |
Apr 10, 2014 | 1.580 | 1.620 | 1.420 | 1.450 | 225,479 | -0.14(-8.52%) |
Apr 09, 2014 | 1.510 | 1.610 | 1.500 | 1.585 | 202,450 | +0.04(+2.92%) |
Apr 08, 2014 | 1.510 | 1.560 | 1.500 | 1.540 | 109,361 | +0.05(+3.36%) |
Apr 07, 2014 | 1.550 | 1.570 | 1.480 | 1.490 | 75,534 | -0.07(-4.49%) |
Apr 04, 2014 | 1.580 | 1.590 | 1.540 | 1.560 | 138,807 | +0.04(+2.63%) |
Apr 03, 2014 | 1.550 | 1.560 | 1.490 | 1.520 | 151,117 | -0.06(-3.80%) |
Apr 02, 2014 | 1.510 | 1.590 | 1.370 | 1.580 | 346,480 | +0.07(+4.64%) |
Apr 01, 2014 | 1.470 | 1.660 | 1.470 | 1.510 | 177,828 | +0.01(+0.67%) |
Mar 31, 2014 | 1.590 | 1.600 | 1.500 | 1.500 | 185,226 | -0.11(-6.83%) |
Mar 28, 2014 | 1.600 | 1.690 | 1.560 | 1.610 | 296,243 | +0.01(+0.63%) |
Mar 27, 2014 | 1.530 | 1.620 | 1.530 | 1.600 | 299,723 | +0.06(+3.89%) |
Mar 26, 2014 | 1.740 | 1.790 | 1.530 | 1.540 | 607,860 | -0.21(-11.99%) |
Mar 25, 2014 | 1.750 | 1.850 | 1.720 | 1.750 | 507,942 | -0.06(-3.31%) |
Mar 24, 2014 | 2.030 | 2.050 | 1.710 | 1.810 | 947,446 | -0.34(-15.81%) |
Mar 21, 2014 | 2.100 | 2.150 | 1.810 | 2.150 | 4,347,560 | +0.10(+4.88%) |
Mar 20, 2014 | 2.020 | 2.220 | 1.950 | 2.050 | 716,464 | -0.02(-0.97%) |
Mar 19, 2014 | 2.120 | 2.160 | 2.040 | 2.070 | 522,938 | -0.13(-5.91%) |
Mar 18, 2014 | 2.090 | 2.220 | 1.940 | 2.200 | 601,398 | +0.07(+3.29%) |
Mar 17, 2014 | 2.020 | 2.270 | 2.020 | 2.130 | 1,166,932 | +0.11(+5.45%) |
Mar 14, 2014 | 1.950 | 2.050 | 1.900 | 2.020 | 588,676 | +0.10(+5.21%) |
Mar 13, 2014 | 1.870 | 1.950 | 1.800 | 1.920 | 467,376 | +0.05(+2.67%) |
Mar 12, 2014 | 1.890 | 1.900 | 1.840 | 1.870 | 172,280 | +0.03(+1.63%) |
Mar 11, 2014 | 1.880 | 1.925 | 1.800 | 1.840 | 254,014 | -0.02(-1.08%) |
Mar 10, 2014 | 1.940 | 1.950 | 1.830 | 1.860 | 184,684 | -0.09(-4.62%) |
Mar 07, 2014 | 1.920 | 1.970 | 1.910 | 1.950 | 125,390 | -0.02(-1.02%) |
Mar 06, 2014 | 1.940 | 2.050 | 1.940 | 1.970 | 245,989 | +0.04(+2.07%) |
Mar 05, 2014 | 1.880 | 1.970 | 1.880 | 1.930 | 161,715 | +0.02(+1.05%) |
Mar 04, 2014 | 1.830 | 1.970 | 1.820 | 1.910 | 186,277 | +0.02(+1.06%) |