Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.597 | 1.607 | 1.578 | 1.597 | 953,266 | -0.02(-1.21%) |
May 29, 2014 | 1.578 | 1.637 | 1.568 | 1.617 | 1,231,267 | +0.04(+2.48%) |
May 28, 2014 | 1.646 | 1.685 | 1.568 | 1.578 | 1,481,997 | -0.08(-4.73%) |
May 27, 2014 | 1.744 | 1.754 | 1.656 | 1.656 | 2,631,859 | -0.11(-6.11%) |
May 23, 2014 | 1.764 | 1.764 | 1.764 | 0 | -0.08(-4.51%) | |
May 22, 2014 | 1.862 | 1.872 | 1.813 | 1.847 | 355,985 | -0.00(-0.26%) |
May 21, 2014 | 1.842 | 1.862 | 1.793 | 1.852 | 1,039,561 | +0.01(+0.53%) |
May 20, 2014 | 1.832 | 1.891 | 1.813 | 1.842 | 575,947 | +0.01(+0.53%) |
May 19, 2014 | 1.832 | 1.862 | 1.832 | 1.832 | 421,304 | +0.01(+0.54%) |
May 16, 2014 | 1.862 | 1.862 | 1.813 | 1.823 | 601,916 | -0.06(-3.13%) |
May 15, 2014 | 1.901 | 1.911 | 1.842 | 1.881 | 674,536 | -0.05(-2.54%) |
May 14, 2014 | 1.891 | 1.950 | 1.872 | 1.930 | 777,653 | +0.07(+3.68%) |
May 13, 2014 | 1.842 | 1.872 | 1.842 | 1.862 | 304,010 | +0.02(+1.06%) |
May 12, 2014 | 1.881 | 1.891 | 1.842 | 1.842 | 475,544 | -0.01(-0.53%) |
May 09, 2014 | 1.881 | 1.911 | 1.823 | 1.852 | 1,065,082 | -0.04(-2.07%) |
May 08, 2014 | 1.930 | 1.940 | 1.881 | 1.891 | 367,208 | -0.02(-1.03%) |
May 07, 2014 | 1.989 | 1.989 | 1.891 | 1.911 | 890,266 | -0.09(-4.41%) |
May 06, 2014 | 2.048 | 2.058 | 1.984 | 1.999 | 429,091 | -0.06(-2.86%) |
May 05, 2014 | 2.087 | 2.097 | 2.019 | 2.058 | 570,705 | +0.02(+0.96%) |
May 02, 2014 | 2.009 | 2.068 | 1.979 | 2.038 | 673,820 | +0.03(+1.46%) |
May 01, 2014 | 2.009 | 2.048 | 1.979 | 2.009 | 507,710 | -0.03(-1.44%) |
Apr 30, 2014 | 2.087 | 2.097 | 2.038 | 2.038 | 458,086 | -0.06(-2.80%) |
Apr 29, 2014 | 2.126 | 2.136 | 2.077 | 2.097 | 648,240 | -0.01(-0.47%) |
Apr 28, 2014 | 2.166 | 2.205 | 2.087 | 2.107 | 647,965 | -0.06(-2.72%) |
Apr 25, 2014 | 2.117 | 2.175 | 2.077 | 2.166 | 577,165 | +0.08(+3.76%) |
Apr 24, 2014 | 2.117 | 2.254 | 2.077 | 2.087 | 1,788,674 | -0.05(-2.29%) |
Apr 23, 2014 | 2.009 | 2.136 | 1.989 | 2.136 | 1,459,809 | +0.13(+6.34%) |
Apr 22, 2014 | 1.950 | 2.009 | 1.940 | 2.009 | 764,069 | +0.06(+3.02%) |
Apr 21, 2014 | 1.921 | 1.979 | 1.911 | 1.950 | 940,242 | +0.04(+2.05%) |
Apr 17, 2014 | 1.911 | 1.911 | 1.911 | 0 | -0.01(-0.51%) | |
Apr 16, 2014 | 1.921 | 1.930 | 1.872 | 1.921 | 739,073 | +0.02(+1.03%) |
Apr 15, 2014 | 1.921 | 1.921 | 1.872 | 1.901 | 1,049,113 | -0.05(-2.51%) |
Apr 14, 2014 | 1.950 | 1.994 | 1.921 | 1.950 | 535,152 | +0.03(+1.53%) |
Apr 11, 2014 | 1.989 | 1.989 | 1.911 | 1.921 | 460,035 | -0.07(-3.45%) |
Apr 10, 2014 | 2.028 | 2.038 | 1.970 | 1.989 | 681,387 | +0.01(+0.50%) |
Apr 09, 2014 | 1.979 | 2.019 | 1.950 | 1.979 | 561,255 | -0.01(-0.49%) |
Apr 08, 2014 | 1.970 | 1.989 | 1.940 | 1.989 | 517,079 | +0.05(+2.53%) |
Apr 07, 2014 | 1.979 | 1.999 | 1.940 | 1.940 | 533,581 | -0.05(-2.46%) |
Apr 04, 2014 | 2.019 | 2.019 | 1.970 | 1.989 | 775,790 | +0.04(+2.01%) |
Apr 03, 2014 | 1.989 | 2.019 | 1.930 | 1.950 | 626,838 | -0.05(-2.45%) |
Apr 02, 2014 | 1.950 | 2.009 | 1.930 | 1.999 | 993,828 | +0.09(+4.62%) |
Apr 01, 2014 | 1.921 | 1.921 | 1.886 | 1.911 | 592,409 | +0.00(+0.00%) |
Mar 31, 2014 | 1.979 | 1.989 | 1.911 | 1.911 | 1,021,905 | -0.04(-2.01%) |
Mar 28, 2014 | 1.901 | 1.989 | 1.901 | 1.950 | 1,009,119 | +0.05(+2.58%) |
Mar 27, 2014 | 1.862 | 1.911 | 1.832 | 1.901 | 965,741 | +0.04(+2.07%) |
Mar 26, 2014 | 1.931 | 1.950 | 1.853 | 1.862 | 1,239,916 | -0.05(-2.55%) |
Mar 25, 2014 | 1.940 | 1.970 | 1.911 | 1.911 | 795,299 | -0.01(-0.51%) |
Mar 24, 2014 | 1.999 | 2.018 | 1.862 | 1.921 | 2,030,157 | -0.09(-4.37%) |
Mar 21, 2014 | 2.087 | 2.116 | 2.009 | 2.009 | 2,993,729 | -0.05(-2.37%) |
Mar 20, 2014 | 2.067 | 2.087 | 2.028 | 2.058 | 1,395,157 | -0.01(-0.47%) |
Mar 19, 2014 | 2.106 | 2.136 | 2.048 | 2.067 | 1,866,509 | -0.09(-4.07%) |
Mar 18, 2014 | 2.136 | 2.155 | 2.106 | 2.155 | 1,572,311 | +0.00(+0.00%) |
Mar 17, 2014 | 2.243 | 2.262 | 2.136 | 2.155 | 1,671,005 | -0.09(-3.91%) |
Mar 14, 2014 | 2.301 | 2.331 | 2.223 | 2.243 | 1,807,241 | +0.00(+0.00%) |
Mar 13, 2014 | 2.214 | 2.272 | 2.204 | 2.243 | 2,362,429 | +0.07(+3.14%) |
Mar 12, 2014 | 2.165 | 2.204 | 2.155 | 2.175 | 1,477,429 | +0.06(+2.76%) |
Mar 11, 2014 | 2.145 | 2.194 | 2.106 | 2.116 | 1,743,307 | -0.01(-0.46%) |
Mar 10, 2014 | 2.214 | 2.223 | 2.126 | 2.126 | 1,768,618 | -0.08(-3.54%) |
Mar 07, 2014 | 2.292 | 2.301 | 2.194 | 2.204 | 2,681,021 | -0.12(-5.04%) |
Mar 06, 2014 | 2.370 | 2.370 | 2.301 | 2.321 | 2,246,126 | -0.04(-1.65%) |
Mar 05, 2014 | 2.389 | 2.399 | 2.340 | 2.360 | 2,214,342 | -0.01(-0.41%) |
Mar 04, 2014 | 2.438 | 2.438 | 2.360 | 2.370 | 1,692,948 | -0.09(-3.57%) |