Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.250 | 1.290 | 1.180 | 1.240 | 2,126,274 | +0.00(+0.00%) |
May 29, 2014 | 1.150 | 1.260 | 1.140 | 1.240 | 2,705,658 | +0.12(+10.71%) |
May 28, 2014 | 1.180 | 1.180 | 1.090 | 1.120 | 1,265,742 | -0.05(-4.27%) |
May 27, 2014 | 1.100 | 1.190 | 1.100 | 1.170 | 1,486,047 | +0.10(+9.35%) |
May 23, 2014 | 1.050 | 1.070 | 1.070 | 1.070 | 834,000 | +0.03(+2.88%) |
May 22, 2014 | 1.060 | 1.070 | 1.040 | 1.040 | 378,595 | -0.03(-2.80%) |
May 21, 2014 | 1.060 | 1.080 | 1.030 | 1.070 | 1,139,044 | +0.00(+0.00%) |
May 20, 2014 | 1.130 | 1.190 | 1.060 | 1.070 | 1,239,665 | -0.12(-10.08%) |
May 19, 2014 | 1.090 | 1.190 | 1.065 | 1.190 | 998,246 | +0.10(+9.17%) |
May 16, 2014 | 1.120 | 1.150 | 1.070 | 1.090 | 1,331,540 | -0.02(-1.80%) |
May 15, 2014 | 1.030 | 1.130 | 1.015 | 1.110 | 1,775,470 | +0.10(+9.90%) |
May 14, 2014 | 1.050 | 1.060 | 1.010 | 1.010 | 619,728 | -0.03(-2.88%) |
May 13, 2014 | 1.060 | 1.070 | 1.025 | 1.040 | 878,482 | -0.02(-1.89%) |
May 12, 2014 | 1.000 | 1.060 | 1.000 | 1.060 | 965,103 | +0.06(+6.00%) |
May 09, 2014 | 1.000 | 1.030 | 0.9956 | 1.000 | 807,509 | -0.01(-0.99%) |
May 08, 2014 | 1.030 | 1.060 | 1.000 | 1.010 | 1,251,680 | -0.03(-2.88%) |
May 07, 2014 | 1.130 | 1.130 | 1.030 | 1.040 | 1,469,271 | -0.08(-7.14%) |
May 06, 2014 | 1.110 | 1.130 | 1.110 | 1.120 | 864,848 | +0.00(+0.00%) |
May 05, 2014 | 1.130 | 1.140 | 1.110 | 1.120 | 805,750 | -0.02(-1.75%) |
May 02, 2014 | 1.150 | 1.165 | 1.110 | 1.140 | 935,824 | -0.02(-1.72%) |
May 01, 2014 | 1.210 | 1.210 | 1.130 | 1.160 | 1,069,505 | -0.04(-3.33%) |
Apr 30, 2014 | 1.170 | 1.240 | 1.160 | 1.200 | 1,302,742 | +0.02(+1.69%) |
Apr 29, 2014 | 1.230 | 1.250 | 1.180 | 1.180 | 810,103 | -0.05(-4.07%) |
Apr 28, 2014 | 1.290 | 1.290 | 1.200 | 1.230 | 1,457,851 | -0.05(-3.91%) |
Apr 25, 2014 | 1.330 | 1.330 | 1.270 | 1.280 | 831,520 | -0.05(-3.76%) |
Apr 24, 2014 | 1.370 | 1.390 | 1.320 | 1.330 | 527,851 | -0.02(-1.48%) |
Apr 23, 2014 | 1.370 | 1.380 | 1.310 | 1.350 | 652,164 | -0.02(-1.46%) |
Apr 22, 2014 | 1.390 | 1.415 | 1.360 | 1.370 | 500,512 | -0.04(-2.84%) |
Apr 21, 2014 | 1.360 | 1.410 | 1.342 | 1.410 | 766,412 | +0.05(+3.68%) |
Apr 17, 2014 | 1.350 | 1.360 | 1.360 | 1.360 | 541,800 | +0.01(+0.74%) |
Apr 16, 2014 | 1.350 | 1.370 | 1.310 | 1.350 | 801,166 | +0.01(+0.75%) |
Apr 15, 2014 | 1.420 | 1.420 | 1.290 | 1.340 | 1,241,136 | -0.07(-4.96%) |
Apr 14, 2014 | 1.420 | 1.440 | 1.390 | 1.410 | 542,234 | +0.02(+1.44%) |
Apr 11, 2014 | 1.480 | 1.500 | 1.380 | 1.390 | 1,569,554 | -0.11(-7.33%) |
Apr 10, 2014 | 1.580 | 1.590 | 1.470 | 1.500 | 877,828 | -0.09(-5.66%) |
Apr 09, 2014 | 1.500 | 1.620 | 1.470 | 1.590 | 1,040,385 | +0.11(+7.43%) |
Apr 08, 2014 | 1.460 | 1.500 | 1.440 | 1.480 | 619,683 | +0.01(+0.68%) |
Apr 07, 2014 | 1.560 | 1.580 | 1.410 | 1.470 | 1,643,568 | -0.09(-5.77%) |
Apr 04, 2014 | 1.640 | 1.640 | 1.550 | 1.560 | 868,326 | -0.04(-2.50%) |
Apr 03, 2014 | 1.660 | 1.660 | 1.560 | 1.600 | 471,592 | -0.03(-1.84%) |
Apr 02, 2014 | 1.670 | 1.680 | 1.610 | 1.630 | 504,944 | -0.05(-2.98%) |
Apr 01, 2014 | 1.560 | 1.690 | 1.540 | 1.680 | 1,151,118 | +0.13(+8.39%) |
Mar 31, 2014 | 1.530 | 1.570 | 1.520 | 1.550 | 790,937 | +0.04(+2.65%) |
Mar 28, 2014 | 1.540 | 1.620 | 1.510 | 1.510 | 538,535 | -0.04(-2.58%) |
Mar 27, 2014 | 1.490 | 1.600 | 1.480 | 1.550 | 1,257,988 | +0.05(+3.33%) |
Mar 26, 2014 | 1.600 | 1.630 | 1.500 | 1.500 | 1,403,673 | -0.11(-6.83%) |
Mar 25, 2014 | 1.620 | 1.640 | 1.600 | 1.610 | 596,060 | +0.01(+0.63%) |
Mar 24, 2014 | 1.700 | 1.700 | 1.600 | 1.600 | 1,139,223 | -0.08(-4.76%) |
Mar 21, 2014 | 1.680 | 1.720 | 1.670 | 1.680 | 1,254,463 | +0.01(+0.60%) |
Mar 20, 2014 | 1.700 | 1.740 | 1.650 | 1.670 | 843,733 | -0.02(-1.18%) |
Mar 19, 2014 | 1.770 | 1.770 | 1.690 | 1.690 | 883,140 | -0.07(-3.98%) |
Mar 18, 2014 | 1.700 | 1.760 | 1.670 | 1.760 | 972,171 | +0.07(+4.14%) |
Mar 17, 2014 | 1.700 | 1.710 | 1.660 | 1.690 | 1,242,838 | -0.01(-0.59%) |
Mar 14, 2014 | 1.760 | 1.770 | 1.650 | 1.700 | 680,109 | -0.07(-3.95%) |
Mar 13, 2014 | 1.800 | 1.800 | 1.710 | 1.770 | 1,723,625 | +0.02(+1.14%) |
Mar 12, 2014 | 1.665 | 1.790 | 1.560 | 1.750 | 1,659,404 | +0.09(+5.42%) |
Mar 11, 2014 | 1.740 | 1.743 | 1.645 | 1.660 | 1,789,290 | -0.09(-5.14%) |
Mar 10, 2014 | 1.810 | 1.810 | 1.710 | 1.750 | 1,022,178 | -0.05(-2.78%) |
Mar 07, 2014 | 1.870 | 1.880 | 1.760 | 1.800 | 1,932,376 | -0.02(-1.10%) |
Mar 06, 2014 | 1.960 | 1.980 | 1.810 | 1.820 | 1,875,793 | -0.12(-6.19%) |
Mar 05, 2014 | 1.940 | 1.990 | 1.870 | 1.940 | 2,589,310 | +0.10(+5.43%) |
Mar 04, 2014 | 1.720 | 1.900 | 1.720 | 1.840 | 2,949,225 | +0.13(+7.60%) |