Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 1.891 | 1.969 | 1.839 | 1.937 | 147,591 | +0.06(+3.13%) |
Jun 27, 2014 | 1.950 | 1.950 | 1.859 | 1.878 | 104,378 | -0.07(-3.36%) |
Jun 26, 2014 | 1.872 | 1.963 | 1.845 | 1.943 | 170,703 | +0.03(+1.36%) |
Jun 25, 2014 | 1.878 | 1.930 | 1.859 | 1.917 | 151,058 | +0.08(+4.63%) |
Jun 24, 2014 | 1.989 | 2.028 | 1.819 | 1.832 | 274,689 | -0.17(-8.47%) |
Jun 23, 2014 | 2.022 | 2.035 | 1.982 | 2.002 | 148,324 | -0.05(-2.23%) |
Jun 20, 2014 | 2.080 | 2.139 | 1.963 | 2.048 | 1,721,764 | -0.10(-4.56%) |
Jun 19, 2014 | 2.145 | 2.172 | 2.106 | 2.145 | 484,465 | -0.05(-2.37%) |
Jun 18, 2014 | 2.035 | 2.237 | 2.035 | 2.198 | 376,070 | +0.13(+6.31%) |
Jun 17, 2014 | 1.924 | 2.119 | 1.918 | 2.067 | 292,090 | +0.08(+4.28%) |
Jun 16, 2014 | 1.917 | 2.250 | 1.917 | 1.982 | 577,709 | +0.11(+5.92%) |
Jun 13, 2014 | 1.793 | 1.872 | 1.774 | 1.872 | 176,026 | +0.10(+5.51%) |
Jun 12, 2014 | 1.676 | 1.787 | 1.656 | 1.774 | 229,070 | +0.09(+5.43%) |
Jun 11, 2014 | 1.663 | 1.682 | 1.650 | 1.682 | 151,308 | +0.03(+1.98%) |
Jun 10, 2014 | 1.617 | 1.656 | 1.611 | 1.650 | 89,796 | +0.02(+1.20%) |
Jun 06, 2014 | 1.630 | 1.663 | 1.591 | 1.630 | 153,413 | -0.01(-0.40%) |
Jun 05, 2014 | 1.598 | 1.663 | 1.585 | 1.637 | 148,432 | +0.07(+4.58%) |
Jun 04, 2014 | 1.578 | 1.598 | 1.565 | 1.565 | 69,188 | -0.02(-1.23%) |
Jun 03, 2014 | 1.565 | 1.611 | 1.565 | 1.585 | 89,937 | +0.00(+0.00%) |
Jun 02, 2014 | 1.572 | 1.624 | 1.559 | 1.585 | 275,320 | -0.04(-2.41%) |
May 30, 2014 | 1.695 | 1.695 | 1.573 | 1.624 | 468,745 | -0.07(-4.23%) |
May 29, 2014 | 1.669 | 1.709 | 1.650 | 1.695 | 84,174 | +0.03(+1.56%) |
May 28, 2014 | 1.702 | 1.709 | 1.637 | 1.669 | 197,178 | -0.03(-1.92%) |
May 27, 2014 | 1.695 | 1.748 | 1.663 | 1.702 | 197,519 | -0.10(-5.43%) |
May 23, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 33,583 | -0.01(-0.36%) |
May 22, 2014 | 1.852 | 1.852 | 1.793 | 1.806 | 48,012 | -0.03(-1.42%) |
May 21, 2014 | 1.806 | 1.832 | 1.761 | 1.832 | 77,870 | +0.04(+2.18%) |
May 20, 2014 | 1.800 | 1.806 | 1.761 | 1.793 | 98,100 | +0.01(+0.36%) |
May 19, 2014 | 1.813 | 1.839 | 1.767 | 1.787 | 153,680 | -0.02(-1.08%) |
May 16, 2014 | 1.793 | 1.813 | 1.767 | 1.806 | 160,575 | +0.01(+0.76%) |
May 15, 2014 | 1.872 | 1.924 | 1.780 | 1.793 | 367,182 | -0.20(-9.87%) |
May 14, 2014 | 2.015 | 2.022 | 1.976 | 1.989 | 52,126 | -0.00(-0.16%) |
May 13, 2014 | 2.015 | 2.080 | 1.992 | 1.992 | 85,391 | -0.01(-0.49%) |
May 12, 2014 | 2.022 | 2.034 | 1.989 | 2.002 | 84,720 | +0.01(+0.33%) |
May 09, 2014 | 2.041 | 2.041 | 1.989 | 1.995 | 82,834 | -0.07(-3.17%) |
May 08, 2014 | 2.074 | 2.093 | 2.054 | 2.061 | 41,936 | +0.01(+0.32%) |
May 07, 2014 | 2.093 | 2.100 | 2.028 | 2.054 | 194,092 | -0.05(-2.17%) |
May 06, 2014 | 2.087 | 2.139 | 2.087 | 2.100 | 74,478 | +0.01(+0.62%) |
May 05, 2014 | 2.080 | 2.106 | 2.054 | 2.087 | 63,716 | +0.02(+0.95%) |
May 02, 2014 | 2.028 | 2.080 | 2.022 | 2.067 | 66,082 | +0.03(+1.60%) |
May 01, 2014 | 2.080 | 2.080 | 2.022 | 2.035 | 99,966 | -0.07(-3.11%) |
Apr 30, 2014 | 2.074 | 2.119 | 2.067 | 2.100 | 49,312 | -0.02(-0.92%) |
Apr 29, 2014 | 2.061 | 2.126 | 2.035 | 2.119 | 134,455 | +0.04(+1.88%) |
Apr 28, 2014 | 2.113 | 2.113 | 2.061 | 2.080 | 78,773 | -0.03(-1.54%) |
Apr 25, 2014 | 2.100 | 2.119 | 2.061 | 2.113 | 230,841 | +0.02(+0.93%) |
Apr 24, 2014 | 2.080 | 2.119 | 2.061 | 2.093 | 318,912 | -0.04(-1.84%) |
Apr 23, 2014 | 2.087 | 2.198 | 2.054 | 2.132 | 135,197 | +0.04(+1.87%) |
Apr 22, 2014 | 2.074 | 2.093 | 2.015 | 2.093 | 125,885 | +0.07(+3.55%) |
Apr 21, 2014 | 2.093 | 2.106 | 1.963 | 2.022 | 133,979 | -0.02(-0.96%) |
Apr 17, 2014 | 2.087 | 2.041 | 2.041 | 2.041 | 222,203 | -0.04(-1.88%) |
Apr 16, 2014 | 2.119 | 2.119 | 2.067 | 2.080 | 216,262 | -0.05(-2.15%) |
Apr 15, 2014 | 2.119 | 2.139 | 2.087 | 2.126 | 160,530 | -0.01(-0.31%) |
Apr 14, 2014 | 2.126 | 2.152 | 2.100 | 2.132 | 419,819 | +0.01(+0.31%) |
Apr 11, 2014 | 2.139 | 2.158 | 2.080 | 2.126 | 464,198 | -0.07(-3.26%) |
Apr 10, 2014 | 2.230 | 2.242 | 2.185 | 2.198 | 163,902 | -0.06(-2.60%) |
Apr 09, 2014 | 2.204 | 2.269 | 2.172 | 2.256 | 194,430 | -0.01(-0.29%) |
Apr 08, 2014 | 2.243 | 2.263 | 2.204 | 2.263 | 152,058 | -0.01(-0.57%) |
Apr 07, 2014 | 2.302 | 2.315 | 2.250 | 2.276 | 167,230 | -0.09(-3.86%) |
Apr 04, 2014 | 2.400 | 2.400 | 2.341 | 2.367 | 178,615 | -0.03(-1.09%) |
Apr 03, 2014 | 2.400 | 2.400 | 2.354 | 2.393 | 103,260 | -0.07(-2.91%) |
Apr 02, 2014 | 2.439 | 2.471 | 2.432 | 2.465 | 167,480 | +0.04(+1.61%) |