Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.260 | 1.400 | 1.230 | 1.250 | 500,555 | -0.07(-5.30%) |
May 29, 2014 | 1.100 | 1.510 | 1.100 | 1.320 | 1,485,075 | +0.24(+22.22%) |
May 28, 2014 | 1.110 | 1.110 | 0.9300 | 1.080 | 220,155 | -0.04(-3.57%) |
May 27, 2014 | 1.160 | 1.170 | 1.100 | 1.120 | 215,379 | -0.04(-3.45%) |
May 23, 2014 | 1.180 | 1.160 | 1.160 | 1.160 | 90,900 | -0.03(-2.52%) |
May 22, 2014 | 1.180 | 1.200 | 1.170 | 1.190 | 61,031 | +0.03(+2.59%) |
May 21, 2014 | 1.170 | 1.190 | 1.140 | 1.160 | 84,428 | -0.01(-0.85%) |
May 20, 2014 | 1.150 | 1.200 | 1.140 | 1.170 | 137,784 | -0.01(-0.85%) |
May 19, 2014 | 1.240 | 1.290 | 1.160 | 1.180 | 639,442 | -0.11(-8.53%) |
May 16, 2014 | 1.400 | 1.400 | 1.270 | 1.290 | 198,869 | -0.11(-7.86%) |
May 15, 2014 | 1.440 | 1.440 | 1.380 | 1.400 | 137,872 | -0.08(-5.41%) |
May 14, 2014 | 1.690 | 1.690 | 1.465 | 1.480 | 361,538 | +0.01(+0.68%) |
May 13, 2014 | 1.450 | 1.500 | 1.400 | 1.470 | 284,607 | +0.01(+0.68%) |
May 12, 2014 | 1.490 | 1.530 | 1.380 | 1.460 | 319,485 | -0.03(-2.01%) |
May 09, 2014 | 1.540 | 1.550 | 1.460 | 1.490 | 129,936 | -0.05(-3.25%) |
May 08, 2014 | 1.610 | 1.610 | 1.460 | 1.540 | 158,313 | -0.05(-3.14%) |
May 07, 2014 | 1.602 | 1.630 | 1.580 | 1.590 | 81,728 | -0.03(-1.85%) |
May 06, 2014 | 1.600 | 1.680 | 1.600 | 1.620 | 212,993 | -0.01(-0.61%) |
May 05, 2014 | 1.650 | 1.650 | 1.570 | 1.630 | 62,916 | -0.02(-1.21%) |
May 02, 2014 | 1.640 | 1.730 | 1.570 | 1.650 | 163,609 | +0.01(+0.61%) |
May 01, 2014 | 1.630 | 1.670 | 1.570 | 1.640 | 54,018 | +0.02(+1.23%) |
Apr 30, 2014 | 1.630 | 1.630 | 1.555 | 1.620 | 141,130 | -0.01(-0.61%) |
Apr 29, 2014 | 1.700 | 1.710 | 1.600 | 1.630 | 365,218 | -0.06(-3.55%) |
Apr 28, 2014 | 1.720 | 1.740 | 1.660 | 1.690 | 103,581 | -0.04(-2.31%) |
Apr 25, 2014 | 1.710 | 1.770 | 1.690 | 1.730 | 138,751 | +0.01(+0.58%) |
Apr 24, 2014 | 1.820 | 1.820 | 1.670 | 1.720 | 297,789 | -0.07(-3.91%) |
Apr 23, 2014 | 1.750 | 1.800 | 1.730 | 1.790 | 50,043 | +0.03(+1.70%) |
Apr 22, 2014 | 1.690 | 1.800 | 1.620 | 1.760 | 282,666 | +0.09(+5.39%) |
Apr 21, 2014 | 1.680 | 1.710 | 1.640 | 1.670 | 126,521 | -0.03(-1.47%) |
Apr 17, 2014 | 1.660 | 1.695 | 1.695 | 1.695 | 108,600 | +0.02(+0.89%) |
Apr 16, 2014 | 1.590 | 1.700 | 1.560 | 1.680 | 217,022 | +0.13(+8.39%) |
Apr 15, 2014 | 1.640 | 1.675 | 1.500 | 1.550 | 536,644 | -0.06(-3.73%) |
Apr 14, 2014 | 1.720 | 1.760 | 1.600 | 1.610 | 358,597 | -0.07(-4.17%) |
Apr 11, 2014 | 1.750 | 1.800 | 1.670 | 1.680 | 334,774 | -0.11(-6.15%) |
Apr 10, 2014 | 1.920 | 1.920 | 1.750 | 1.790 | 786,934 | -0.11(-5.79%) |
Apr 09, 2014 | 1.890 | 1.960 | 1.850 | 1.900 | 475,744 | +0.03(+1.60%) |
Apr 08, 2014 | 1.920 | 1.970 | 1.840 | 1.870 | 282,310 | -0.04(-2.09%) |
Apr 07, 2014 | 1.880 | 1.950 | 1.830 | 1.910 | 357,766 | +0.01(+0.53%) |
Apr 04, 2014 | 2.050 | 2.050 | 1.870 | 1.900 | 456,244 | -0.12(-5.94%) |
Apr 03, 2014 | 2.030 | 2.090 | 1.980 | 2.020 | 240,200 | -0.03(-1.46%) |
Apr 02, 2014 | 1.980 | 2.150 | 1.910 | 2.050 | 599,451 | +0.07(+3.54%) |
Apr 01, 2014 | 1.910 | 2.000 | 1.890 | 1.980 | 163,703 | +0.08(+4.21%) |
Mar 31, 2014 | 1.820 | 1.990 | 1.820 | 1.900 | 292,628 | +0.08(+4.40%) |
Mar 28, 2014 | 1.890 | 1.900 | 1.820 | 1.820 | 242,325 | -0.04(-2.15%) |
Mar 27, 2014 | 1.870 | 1.900 | 1.790 | 1.860 | 350,541 | +0.02(+1.09%) |
Mar 26, 2014 | 1.980 | 2.050 | 1.825 | 1.840 | 446,946 | -0.15(-7.30%) |
Mar 25, 2014 | 2.010 | 2.050 | 1.970 | 1.985 | 207,370 | +0.02(+0.76%) |
Mar 24, 2014 | 2.090 | 2.140 | 1.930 | 1.970 | 725,360 | -0.11(-5.29%) |
Mar 21, 2014 | 2.100 | 2.230 | 2.040 | 2.080 | 1,117,476 | +0.03(+1.46%) |
Mar 20, 2014 | 2.050 | 2.080 | 1.950 | 2.050 | 224,205 | +0.02(+0.99%) |
Mar 19, 2014 | 1.940 | 2.080 | 1.930 | 2.030 | 909,293 | +0.08(+4.10%) |
Mar 18, 2014 | 1.900 | 2.170 | 1.900 | 1.950 | 1,791,120 | +0.05(+2.63%) |
Mar 17, 2014 | 1.810 | 1.950 | 1.790 | 1.900 | 436,857 | +0.12(+6.74%) |
Mar 14, 2014 | 1.900 | 2.020 | 1.780 | 1.780 | 686,280 | -0.14(-7.29%) |
Mar 13, 2014 | 2.000 | 2.020 | 1.900 | 1.920 | 390,878 | -0.08(-4.00%) |
Mar 12, 2014 | 2.010 | 2.070 | 1.960 | 2.000 | 406,499 | -0.04(-1.96%) |
Mar 11, 2014 | 2.050 | 2.120 | 2.000 | 2.040 | 268,334 | +0.01(+0.49%) |
Mar 10, 2014 | 2.090 | 2.120 | 1.970 | 2.030 | 434,690 | -0.08(-3.79%) |
Mar 07, 2014 | 2.120 | 2.220 | 2.080 | 2.110 | 549,236 | -0.03(-1.40%) |
Mar 06, 2014 | 2.090 | 2.300 | 2.050 | 2.140 | 799,246 | +0.09(+4.39%) |
Mar 05, 2014 | 1.930 | 2.080 | 1.900 | 2.050 | 828,548 | +0.12(+6.22%) |
Mar 04, 2014 | 1.930 | 2.040 | 1.890 | 1.930 | 667,126 | +0.00(+0.00%) |