Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.980 | 2.000 | 1.880 | 1.920 | 638,536 | -0.06(-3.03%) |
May 29, 2014 | 1.950 | 2.030 | 1.900 | 1.980 | 949,712 | +0.03(+1.54%) |
May 28, 2014 | 1.850 | 2.010 | 1.820 | 1.950 | 1,828,530 | +0.09(+4.84%) |
May 27, 2014 | 1.820 | 1.890 | 1.800 | 1.860 | 746,676 | +0.05(+2.76%) |
May 23, 2014 | 1.700 | 1.810 | 1.810 | 1.810 | 1,712,900 | +0.10(+5.85%) |
May 22, 2014 | 1.680 | 1.730 | 1.660 | 1.710 | 176,813 | +0.03(+1.79%) |
May 21, 2014 | 1.690 | 1.740 | 1.660 | 1.680 | 257,448 | -0.03(-1.75%) |
May 20, 2014 | 1.690 | 1.770 | 1.670 | 1.710 | 393,793 | +0.04(+2.40%) |
May 19, 2014 | 1.600 | 1.680 | 1.590 | 1.670 | 249,276 | +0.08(+5.03%) |
May 16, 2014 | 1.640 | 1.670 | 1.580 | 1.590 | 360,828 | -0.06(-3.64%) |
May 15, 2014 | 1.690 | 1.690 | 1.620 | 1.650 | 304,401 | -0.03(-1.79%) |
May 14, 2014 | 1.650 | 1.810 | 1.610 | 1.680 | 1,475,028 | +0.03(+1.82%) |
May 13, 2014 | 1.640 | 1.710 | 1.630 | 1.650 | 444,597 | +0.02(+1.23%) |
May 12, 2014 | 1.590 | 1.670 | 1.580 | 1.630 | 231,946 | +0.04(+2.52%) |
May 09, 2014 | 1.550 | 1.620 | 1.550 | 1.590 | 297,149 | +0.04(+2.58%) |
May 08, 2014 | 1.580 | 1.580 | 1.550 | 1.550 | 319,343 | -0.02(-1.27%) |
May 07, 2014 | 1.610 | 1.644 | 1.550 | 1.570 | 634,765 | -0.03(-1.88%) |
May 06, 2014 | 1.650 | 1.720 | 1.600 | 1.600 | 1,063,863 | -0.05(-3.03%) |
May 05, 2014 | 1.700 | 1.720 | 1.620 | 1.650 | 418,787 | -0.05(-2.65%) |
May 02, 2014 | 1.680 | 1.720 | 1.650 | 1.695 | 304,838 | +0.02(+0.89%) |
May 01, 2014 | 1.670 | 1.750 | 1.630 | 1.680 | 180,265 | -0.01(-0.59%) |
Apr 30, 2014 | 1.760 | 1.770 | 1.650 | 1.690 | 546,693 | -0.05(-2.87%) |
Apr 29, 2014 | 1.650 | 1.790 | 1.650 | 1.740 | 713,033 | +0.08(+4.82%) |
Apr 28, 2014 | 1.700 | 1.715 | 1.620 | 1.660 | 312,178 | -0.03(-1.78%) |
Apr 25, 2014 | 1.680 | 1.690 | 1.630 | 1.690 | 250,283 | +0.04(+2.42%) |
Apr 24, 2014 | 1.690 | 1.730 | 1.640 | 1.650 | 367,911 | -0.02(-1.20%) |
Apr 23, 2014 | 1.650 | 1.720 | 1.640 | 1.670 | 371,523 | +0.04(+2.45%) |
Apr 22, 2014 | 1.690 | 1.700 | 1.630 | 1.630 | 370,398 | -0.05(-2.97%) |
Apr 21, 2014 | 1.650 | 1.710 | 1.650 | 1.680 | 356,257 | +0.04(+2.43%) |
Apr 17, 2014 | 1.640 | 1.640 | 1.640 | 1.640 | 275,400 | -0.01(-0.61%) |
Apr 16, 2014 | 1.600 | 1.670 | 1.570 | 1.650 | 388,671 | +0.06(+4.10%) |
Apr 15, 2014 | 1.670 | 1.740 | 1.490 | 1.585 | 1,729,543 | -0.09(-5.65%) |
Apr 14, 2014 | 1.770 | 1.800 | 1.680 | 1.680 | 455,212 | -0.06(-3.45%) |
Apr 11, 2014 | 1.770 | 1.770 | 1.700 | 1.740 | 567,971 | +0.00(+0.00%) |
Apr 10, 2014 | 1.840 | 1.844 | 1.710 | 1.740 | 1,102,087 | -0.11(-5.95%) |
Apr 09, 2014 | 1.850 | 1.890 | 1.830 | 1.850 | 388,483 | -0.01(-0.53%) |
Apr 08, 2014 | 1.830 | 1.890 | 1.760 | 1.860 | 429,974 | +0.04(+2.19%) |
Apr 07, 2014 | 1.840 | 1.850 | 1.730 | 1.820 | 755,939 | +0.00(+0.00%) |
Apr 04, 2014 | 1.930 | 1.940 | 1.780 | 1.820 | 1,251,134 | -0.09(-4.71%) |
Apr 03, 2014 | 2.010 | 2.050 | 1.890 | 1.910 | 1,078,284 | -0.10(-4.98%) |
Apr 02, 2014 | 1.970 | 2.100 | 1.920 | 2.010 | 3,078,729 | +0.04(+2.03%) |
Apr 01, 2014 | 1.950 | 2.000 | 1.850 | 1.970 | 1,774,425 | +0.04(+2.07%) |
Mar 31, 2014 | 1.880 | 2.020 | 1.760 | 1.930 | 2,736,310 | +0.13(+7.22%) |
Mar 28, 2014 | 1.890 | 1.970 | 1.800 | 1.800 | 2,158,396 | -0.05(-2.70%) |
Mar 27, 2014 | 2.000 | 2.040 | 1.810 | 1.850 | 2,637,223 | -0.13(-6.57%) |
Mar 26, 2014 | 2.100 | 2.160 | 1.950 | 1.980 | 3,254,179 | -0.05(-2.46%) |
Mar 25, 2014 | 2.260 | 2.310 | 2.020 | 2.030 | 6,095,723 | -0.35(-14.88%) |
Mar 24, 2014 | 2.770 | 2.800 | 2.240 | 2.385 | 19,496,316 | +0.36(+18.07%) |
Mar 21, 2014 | 1.960 | 2.100 | 1.910 | 2.020 | 1,669,530 | +0.05(+2.54%) |
Mar 20, 2014 | 1.950 | 1.970 | 1.900 | 1.970 | 812,722 | +0.02(+1.03%) |
Mar 19, 2014 | 2.020 | 2.030 | 1.930 | 1.950 | 899,875 | -0.05(-2.50%) |
Mar 18, 2014 | 2.040 | 2.040 | 1.990 | 2.000 | 598,129 | -0.04(-1.96%) |
Mar 17, 2014 | 2.090 | 2.110 | 2.020 | 2.040 | 449,385 | -0.05(-2.39%) |
Mar 14, 2014 | 2.150 | 2.190 | 2.080 | 2.090 | 655,605 | -0.11(-5.00%) |
Mar 13, 2014 | 2.020 | 2.200 | 1.950 | 2.200 | 1,783,807 | +0.05(+2.33%) |
Mar 12, 2014 | 2.150 | 2.220 | 2.140 | 2.150 | 884,728 | -0.03(-1.38%) |
Mar 11, 2014 | 2.220 | 2.290 | 2.140 | 2.180 | 1,197,880 | +0.00(+0.00%) |
Mar 10, 2014 | 2.270 | 2.270 | 2.140 | 2.180 | 822,682 | -0.05(-2.24%) |
Mar 07, 2014 | 2.310 | 2.330 | 2.130 | 2.230 | 1,382,165 | +0.02(+0.90%) |
Mar 06, 2014 | 2.330 | 2.480 | 2.170 | 2.210 | 2,709,747 | -0.01(-0.45%) |
Mar 05, 2014 | 2.140 | 2.320 | 2.110 | 2.220 | 1,649,282 | +0.07(+3.26%) |
Mar 04, 2014 | 2.270 | 2.350 | 2.100 | 2.150 | 1,730,678 | -0.15(-6.52%) |