Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1.800 | 1.890 | 1.730 | 1.750 | 613,037 | -0.15(-7.89%) |
Jul 30, 2014 | 1.910 | 2.000 | 1.800 | 1.900 | 956,494 | -0.06(-3.06%) |
Jul 29, 2014 | 1.450 | 2.200 | 1.450 | 1.960 | 4,851,413 | +0.50(+34.25%) |
Jul 28, 2014 | 1.480 | 1.590 | 1.340 | 1.460 | 1,419,659 | -0.01(-0.68%) |
Jul 25, 2014 | 1.520 | 1.547 | 1.430 | 1.470 | 660,548 | -0.05(-3.29%) |
Jul 24, 2014 | 1.560 | 1.590 | 1.520 | 1.520 | 240,054 | -0.05(-3.18%) |
Jul 23, 2014 | 1.520 | 1.580 | 1.520 | 1.570 | 107,497 | +0.06(+3.97%) |
Jul 22, 2014 | 1.620 | 1.620 | 1.490 | 1.510 | 343,538 | -0.11(-6.79%) |
Jul 21, 2014 | 1.660 | 1.750 | 1.601 | 1.620 | 231,951 | -0.02(-1.22%) |
Jul 18, 2014 | 1.450 | 1.640 | 1.441 | 1.640 | 648,837 | +0.15(+10.07%) |
Jul 17, 2014 | 1.350 | 1.510 | 1.330 | 1.490 | 612,420 | +0.13(+9.56%) |
Jul 16, 2014 | 1.420 | 1.420 | 1.320 | 1.360 | 347,470 | -0.06(-4.23%) |
Jul 15, 2014 | 1.500 | 1.540 | 1.410 | 1.420 | 321,756 | -0.08(-5.33%) |
Jul 14, 2014 | 1.480 | 1.540 | 1.460 | 1.500 | 279,134 | +0.01(+0.67%) |
Jul 11, 2014 | 1.490 | 1.530 | 1.482 | 1.490 | 289,780 | -0.02(-1.32%) |
Jul 10, 2014 | 1.480 | 1.520 | 1.470 | 1.510 | 263,799 | -0.01(-0.66%) |
Jul 09, 2014 | 1.570 | 1.570 | 1.490 | 1.520 | 165,989 | -0.03(-1.94%) |
Jul 08, 2014 | 1.610 | 1.610 | 1.480 | 1.550 | 486,483 | -0.06(-3.73%) |
Jul 07, 2014 | 1.660 | 1.660 | 1.540 | 1.610 | 525,533 | -0.04(-2.42%) |
Jul 03, 2014 | 1.660 | 1.650 | 1.650 | 1.650 | 335,800 | -0.02(-1.20%) |
Jul 02, 2014 | 1.710 | 1.760 | 1.620 | 1.670 | 766,531 | -0.07(-4.02%) |
Jul 01, 2014 | 1.770 | 1.840 | 1.720 | 1.740 | 524,841 | +0.02(+1.16%) |
Jun 30, 2014 | 1.730 | 1.780 | 1.660 | 1.720 | 233,204 | +0.01(+0.58%) |
Jun 27, 2014 | 1.700 | 1.750 | 1.640 | 1.710 | 413,062 | +0.00(+0.00%) |
Jun 26, 2014 | 1.680 | 1.720 | 1.600 | 1.710 | 406,244 | +0.00(+0.00%) |
Jun 25, 2014 | 1.800 | 1.800 | 1.640 | 1.710 | 578,019 | +0.07(+4.27%) |
Jun 24, 2014 | 1.690 | 1.740 | 1.610 | 1.640 | 308,013 | -0.03(-1.80%) |
Jun 23, 2014 | 1.820 | 1.820 | 1.650 | 1.670 | 551,451 | -0.12(-6.70%) |
Jun 20, 2014 | 1.860 | 1.860 | 1.750 | 1.790 | 441,298 | -0.05(-2.72%) |
Jun 19, 2014 | 1.750 | 1.890 | 1.710 | 1.840 | 1,036,183 | +0.14(+8.24%) |
Jun 18, 2014 | 1.640 | 1.700 | 1.610 | 1.700 | 519,223 | +0.09(+5.59%) |
Jun 17, 2014 | 1.560 | 1.630 | 1.530 | 1.610 | 496,189 | +0.07(+4.55%) |
Jun 16, 2014 | 1.580 | 1.600 | 1.510 | 1.540 | 273,427 | -0.03(-1.91%) |
Jun 13, 2014 | 1.420 | 1.580 | 1.390 | 1.570 | 744,454 | +0.15(+10.56%) |
Jun 12, 2014 | 1.460 | 1.480 | 1.410 | 1.420 | 296,857 | -0.06(-4.05%) |
Jun 11, 2014 | 1.490 | 1.500 | 1.423 | 1.480 | 387,143 | -0.01(-0.67%) |
Jun 10, 2014 | 1.700 | 1.750 | 1.380 | 1.490 | 1,974,881 | +0.11(+7.97%) |
Jun 06, 2014 | 1.340 | 1.380 | 1.310 | 1.380 | 289,001 | +0.05(+4.15%) |
Jun 05, 2014 | 1.340 | 1.360 | 1.300 | 1.325 | 266,118 | +0.00(+0.38%) |
Jun 04, 2014 | 1.360 | 1.360 | 1.310 | 1.320 | 281,061 | -0.05(-3.65%) |
Jun 03, 2014 | 1.400 | 1.415 | 1.330 | 1.370 | 362,790 | -0.02(-1.44%) |
Jun 02, 2014 | 1.380 | 1.400 | 1.330 | 1.390 | 310,668 | +0.01(+0.72%) |
May 30, 2014 | 1.370 | 1.380 | 1.330 | 1.380 | 522,375 | +0.02(+1.47%) |
May 29, 2014 | 1.330 | 1.390 | 1.310 | 1.360 | 480,918 | +0.05(+3.82%) |
May 28, 2014 | 1.310 | 1.350 | 1.290 | 1.310 | 397,797 | +0.00(+0.00%) |
May 27, 2014 | 1.380 | 1.410 | 1.310 | 1.310 | 553,837 | -0.04(-2.96%) |
May 23, 2014 | 1.350 | 1.350 | 1.350 | 1.350 | 186,000 | -0.03(-2.17%) |
May 22, 2014 | 1.340 | 1.380 | 1.300 | 1.380 | 220,813 | +0.08(+6.15%) |
May 21, 2014 | 1.360 | 1.380 | 1.300 | 1.300 | 575,300 | -0.07(-5.11%) |
May 20, 2014 | 1.430 | 1.430 | 1.320 | 1.370 | 669,356 | -0.07(-4.86%) |
May 19, 2014 | 1.420 | 1.480 | 1.410 | 1.440 | 480,282 | +0.03(+1.93%) |
May 16, 2014 | 1.500 | 1.510 | 1.370 | 1.413 | 742,541 | -0.05(-3.24%) |
May 15, 2014 | 1.310 | 1.480 | 1.250 | 1.460 | 3,230,439 | +0.30(+25.86%) |
May 14, 2014 | 1.280 | 1.290 | 1.160 | 1.160 | 563,309 | -0.10(-8.30%) |
May 13, 2014 | 1.310 | 1.330 | 1.250 | 1.265 | 569,789 | -0.04(-2.69%) |
May 12, 2014 | 1.330 | 1.340 | 1.270 | 1.300 | 676,186 | +0.02(+1.56%) |
May 09, 2014 | 1.330 | 1.330 | 1.210 | 1.280 | 540,136 | +0.01(+0.79%) |
May 08, 2014 | 1.360 | 1.400 | 1.220 | 1.270 | 1,341,303 | -0.09(-6.62%) |
May 07, 2014 | 1.350 | 1.420 | 1.310 | 1.360 | 861,378 | +0.06(+4.62%) |
May 06, 2014 | 1.420 | 1.470 | 1.300 | 1.300 | 1,295,931 | -0.12(-8.45%) |
May 05, 2014 | 1.330 | 1.440 | 1.280 | 1.420 | 1,635,115 | +0.12(+9.23%) |
May 02, 2014 | 1.460 | 1.510 | 1.300 | 1.300 | 1,684,073 | -0.14(-9.41%) |