Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.860 | 1.900 | 1.610 | 1.750 | 3,822,149 | -0.05(-2.78%) |
May 29, 2014 | 1.920 | 1.920 | 1.650 | 1.800 | 2,447,657 | -0.11(-5.76%) |
May 28, 2014 | 1.850 | 1.920 | 1.790 | 1.910 | 2,608,778 | +0.09(+4.95%) |
May 27, 2014 | 1.690 | 1.820 | 1.660 | 1.820 | 3,088,391 | +0.18(+10.98%) |
May 23, 2014 | 1.620 | 1.640 | 1.640 | 1.640 | 1,152,900 | +0.02(+1.23%) |
May 22, 2014 | 1.580 | 1.630 | 1.470 | 1.620 | 1,096,392 | +0.08(+5.19%) |
May 21, 2014 | 1.650 | 1.690 | 1.450 | 1.540 | 1,843,132 | -0.10(-6.10%) |
May 20, 2014 | 1.720 | 1.730 | 1.550 | 1.640 | 2,527,117 | -0.05(-2.96%) |
May 19, 2014 | 1.600 | 1.690 | 1.550 | 1.690 | 3,570,777 | +0.08(+4.97%) |
May 16, 2014 | 1.510 | 1.610 | 1.450 | 1.610 | 3,167,888 | +0.11(+7.33%) |
May 15, 2014 | 1.540 | 1.550 | 1.350 | 1.500 | 2,990,238 | -0.03(-1.96%) |
May 14, 2014 | 1.400 | 1.540 | 1.320 | 1.530 | 5,882,004 | +0.21(+15.91%) |
May 13, 2014 | 1.100 | 1.420 | 1.100 | 1.320 | 3,958,339 | +0.23(+21.10%) |
May 12, 2014 | 1.010 | 1.090 | 1.000 | 1.090 | 1,029,082 | +0.10(+10.10%) |
May 09, 2014 | 1.000 | 1.000 | 0.9500 | 0.9900 | 952,939 | +0.01(+0.51%) |
May 08, 2014 | 1.000 | 1.000 | 0.9700 | 0.9850 | 658,322 | -0.00(-0.49%) |
May 07, 2014 | 1.000 | 1.010 | 0.9411 | 0.9899 | 1,823,143 | -0.01(-0.89%) |
May 06, 2014 | 1.030 | 1.040 | 0.9960 | 0.9988 | 2,329,268 | -0.02(-2.08%) |
May 05, 2014 | 1.060 | 1.060 | 1.020 | 1.020 | 874,849 | -0.03(-2.86%) |
May 02, 2014 | 1.070 | 1.080 | 1.030 | 1.050 | 922,845 | +0.01(+0.96%) |
May 01, 2014 | 1.080 | 1.080 | 1.040 | 1.040 | 1,283,194 | -0.03(-2.80%) |
Apr 30, 2014 | 1.130 | 1.130 | 1.050 | 1.070 | 1,164,726 | +0.02(+1.90%) |
Apr 29, 2014 | 1.090 | 1.100 | 1.050 | 1.050 | 1,234,229 | -0.01(-0.94%) |
Apr 28, 2014 | 1.130 | 1.130 | 1.050 | 1.060 | 1,824,328 | -0.03(-2.75%) |
Apr 25, 2014 | 1.120 | 1.150 | 1.090 | 1.090 | 1,473,815 | -0.01(-0.91%) |
Apr 24, 2014 | 1.120 | 1.150 | 1.080 | 1.100 | 959,997 | +0.00(+0.00%) |
Apr 23, 2014 | 1.150 | 1.170 | 1.100 | 1.100 | 1,517,150 | -0.05(-4.35%) |
Apr 22, 2014 | 1.150 | 1.150 | 1.100 | 1.150 | 1,483,226 | +0.03(+2.68%) |
Apr 21, 2014 | 1.090 | 1.165 | 1.050 | 1.120 | 1,929,951 | +0.08(+7.69%) |
Apr 17, 2014 | 1.070 | 1.040 | 1.040 | 1.040 | 2,243,800 | -0.01(-0.95%) |
Apr 16, 2014 | 1.100 | 1.110 | 1.040 | 1.050 | 1,645,610 | -0.03(-2.78%) |
Apr 15, 2014 | 1.120 | 1.130 | 1.060 | 1.080 | 1,477,544 | +0.00(+0.00%) |
Apr 14, 2014 | 1.100 | 1.140 | 1.070 | 1.080 | 2,007,846 | +0.00(+0.00%) |
Apr 11, 2014 | 1.130 | 1.170 | 1.070 | 1.080 | 1,764,920 | -0.02(-1.82%) |
Apr 10, 2014 | 1.200 | 1.220 | 1.100 | 1.100 | 2,136,796 | -0.10(-8.33%) |
Apr 09, 2014 | 1.020 | 1.220 | 1.000 | 1.200 | 5,144,084 | +0.17(+16.50%) |
Apr 08, 2014 | 1.250 | 1.260 | 1.000 | 1.030 | 4,929,125 | -0.20(-16.26%) |
Apr 07, 2014 | 1.280 | 1.319 | 1.220 | 1.230 | 1,491,818 | -0.02(-1.60%) |
Apr 04, 2014 | 1.310 | 1.350 | 1.250 | 1.250 | 1,627,352 | -0.03(-2.34%) |
Apr 03, 2014 | 1.360 | 1.390 | 1.270 | 1.280 | 1,506,604 | -0.07(-5.19%) |
Apr 02, 2014 | 1.380 | 1.440 | 1.340 | 1.350 | 2,050,216 | -0.02(-1.46%) |
Apr 01, 2014 | 1.350 | 1.410 | 1.340 | 1.370 | 1,981,663 | +0.05(+3.79%) |
Mar 31, 2014 | 1.340 | 1.390 | 1.320 | 1.320 | 1,038,570 | -0.01(-0.75%) |
Mar 28, 2014 | 1.360 | 1.430 | 1.330 | 1.330 | 947,107 | -0.01(-0.75%) |
Mar 27, 2014 | 1.390 | 1.440 | 1.300 | 1.340 | 1,433,755 | -0.04(-2.90%) |
Mar 26, 2014 | 1.520 | 1.520 | 1.370 | 1.380 | 1,908,180 | -0.11(-7.38%) |
Mar 25, 2014 | 1.520 | 1.550 | 1.480 | 1.490 | 871,818 | +0.00(+0.00%) |
Mar 24, 2014 | 1.590 | 1.600 | 1.490 | 1.490 | 1,703,579 | -0.06(-3.87%) |
Mar 21, 2014 | 1.650 | 1.710 | 1.510 | 1.550 | 3,888,540 | -0.10(-6.06%) |
Mar 20, 2014 | 1.620 | 1.690 | 1.620 | 1.650 | 1,029,748 | +0.03(+1.85%) |
Mar 19, 2014 | 1.690 | 1.710 | 1.610 | 1.620 | 1,456,719 | -0.07(-4.14%) |
Mar 18, 2014 | 1.690 | 1.730 | 1.670 | 1.690 | 1,061,672 | +0.00(+0.00%) |
Mar 17, 2014 | 1.730 | 1.750 | 1.680 | 1.690 | 1,207,207 | -0.03(-1.74%) |
Mar 14, 2014 | 1.670 | 1.750 | 1.665 | 1.720 | 1,337,845 | +0.06(+3.61%) |
Mar 13, 2014 | 1.770 | 1.770 | 1.660 | 1.660 | 1,601,694 | -0.08(-4.60%) |
Mar 12, 2014 | 1.790 | 1.816 | 1.710 | 1.740 | 1,151,374 | -0.04(-2.25%) |
Mar 11, 2014 | 1.840 | 1.850 | 1.770 | 1.780 | 1,130,258 | -0.04(-2.20%) |
Mar 10, 2014 | 1.870 | 1.890 | 1.800 | 1.820 | 781,440 | -0.03(-1.62%) |
Mar 07, 2014 | 1.910 | 1.910 | 1.830 | 1.850 | 750,688 | -0.03(-1.60%) |
Mar 06, 2014 | 1.960 | 1.990 | 1.870 | 1.880 | 851,604 | -0.06(-3.09%) |
Mar 05, 2014 | 2.020 | 2.020 | 1.870 | 1.940 | 1,233,273 | -0.05(-2.51%) |
Mar 04, 2014 | 1.850 | 2.020 | 1.850 | 1.990 | 2,453,734 | +0.17(+9.34%) |