Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.847 | 1.850 | 1.790 | 1.801 | 2,217,002 | -0.05(-2.53%) |
May 29, 2014 | 1.790 | 1.862 | 1.780 | 1.847 | 4,740,558 | +0.06(+3.18%) |
May 28, 2014 | 1.732 | 1.814 | 1.684 | 1.790 | 3,431,066 | +0.05(+2.75%) |
May 27, 2014 | 1.815 | 1.817 | 1.711 | 1.742 | 4,420,797 | -0.03(-1.48%) |
May 23, 2014 | 1.660 | 1.769 | 1.769 | 1.769 | 5,397,461 | +0.10(+6.01%) |
May 22, 2014 | 1.625 | 1.687 | 1.624 | 1.668 | 1,770,919 | +0.05(+2.96%) |
May 21, 2014 | 1.627 | 1.650 | 1.596 | 1.620 | 2,323,223 | -0.01(-0.35%) |
May 20, 2014 | 1.683 | 1.691 | 1.619 | 1.626 | 3,655,620 | -0.06(-3.32%) |
May 19, 2014 | 1.594 | 1.693 | 1.576 | 1.682 | 6,571,661 | +0.11(+6.88%) |
May 16, 2014 | 1.623 | 1.624 | 1.555 | 1.574 | 5,031,057 | -0.02(-1.15%) |
May 15, 2014 | 1.555 | 1.595 | 1.528 | 1.592 | 2,581,398 | +0.02(+1.53%) |
May 14, 2014 | 1.598 | 1.636 | 1.557 | 1.568 | 2,044,756 | -0.04(-2.27%) |
May 13, 2014 | 1.690 | 1.732 | 1.601 | 1.604 | 3,526,379 | -0.05(-2.76%) |
May 12, 2014 | 1.543 | 1.654 | 1.541 | 1.650 | 5,320,810 | +0.12(+7.99%) |
May 09, 2014 | 1.511 | 1.577 | 1.511 | 1.528 | 2,009,855 | -0.01(-0.37%) |
May 08, 2014 | 1.598 | 1.604 | 1.516 | 1.534 | 3,830,540 | -0.06(-4.00%) |
May 07, 2014 | 1.626 | 1.654 | 1.563 | 1.598 | 3,664,907 | -0.03(-2.10%) |
May 06, 2014 | 1.656 | 1.732 | 1.617 | 1.632 | 6,420,620 | -0.04(-2.32%) |
May 05, 2014 | 1.781 | 1.806 | 1.654 | 1.671 | 4,236,082 | -0.12(-6.75%) |
May 02, 2014 | 1.773 | 1.886 | 1.768 | 1.791 | 4,304,719 | +0.02(+1.22%) |
May 01, 2014 | 1.788 | 1.839 | 1.748 | 1.770 | 3,231,987 | -0.03(-1.46%) |
Apr 30, 2014 | 1.828 | 1.841 | 1.765 | 1.796 | 3,689,005 | -0.03(-1.50%) |
Apr 29, 2014 | 1.855 | 1.899 | 1.798 | 1.823 | 4,943,101 | -0.02(-0.87%) |
Apr 28, 2014 | 1.997 | 2.013 | 1.796 | 1.839 | 17,634,072 | +0.01(+0.69%) |
Apr 25, 2014 | 1.656 | 1.961 | 1.543 | 1.827 | 14,852,394 | +0.16(+9.35%) |
Apr 24, 2014 | 1.654 | 1.683 | 1.614 | 1.671 | 2,989,124 | +0.04(+2.23%) |
Apr 23, 2014 | 1.641 | 1.647 | 1.608 | 1.634 | 1,572,524 | -0.02(-1.17%) |
Apr 22, 2014 | 1.578 | 1.654 | 1.578 | 1.654 | 3,710,735 | +0.07(+4.62%) |
Apr 21, 2014 | 1.553 | 1.604 | 1.517 | 1.581 | 2,770,059 | +0.02(+1.46%) |
Apr 17, 2014 | 1.542 | 1.558 | 1.558 | 1.558 | 3,339,323 | +0.01(+0.37%) |
Apr 16, 2014 | 1.482 | 1.591 | 1.465 | 1.552 | 3,899,063 | +0.09(+5.83%) |
Apr 15, 2014 | 1.511 | 1.517 | 1.380 | 1.466 | 4,017,623 | +0.00(+0.08%) |
Apr 14, 2014 | 1.511 | 1.528 | 1.438 | 1.465 | 3,880,963 | -0.02(-1.23%) |
Apr 11, 2014 | 1.551 | 1.568 | 1.482 | 1.484 | 4,758,895 | -0.08(-5.31%) |
Apr 10, 2014 | 1.684 | 1.684 | 1.554 | 1.567 | 3,298,186 | -0.12(-7.35%) |
Apr 09, 2014 | 1.616 | 1.693 | 1.597 | 1.691 | 2,792,061 | +0.07(+4.58%) |
Apr 08, 2014 | 1.568 | 1.635 | 1.547 | 1.617 | 2,974,830 | +0.04(+2.83%) |
Apr 07, 2014 | 1.625 | 1.641 | 1.539 | 1.573 | 4,000,637 | -0.08(-4.90%) |
Apr 04, 2014 | 1.801 | 1.801 | 1.614 | 1.654 | 7,409,597 | -0.11(-6.33%) |
Apr 03, 2014 | 1.750 | 1.804 | 1.722 | 1.765 | 8,478,531 | +0.09(+5.31%) |
Apr 02, 2014 | 1.672 | 1.684 | 1.642 | 1.676 | 2,008,697 | +0.02(+1.38%) |
Apr 01, 2014 | 1.614 | 1.682 | 1.614 | 1.654 | 2,733,860 | +0.04(+2.26%) |
Mar 31, 2014 | 1.608 | 1.733 | 1.579 | 1.617 | 7,468,894 | +0.03(+2.01%) |
Mar 28, 2014 | 1.533 | 1.600 | 1.525 | 1.585 | 6,380,869 | +0.06(+3.96%) |
Mar 27, 2014 | 1.460 | 1.693 | 1.448 | 1.525 | 11,214,364 | +0.08(+5.28%) |
Mar 26, 2014 | 1.596 | 1.596 | 1.446 | 1.448 | 7,173,292 | -0.13(-8.10%) |
Mar 25, 2014 | 1.612 | 1.645 | 1.571 | 1.576 | 2,925,915 | -0.03(-2.13%) |
Mar 24, 2014 | 1.658 | 1.697 | 1.585 | 1.610 | 5,389,823 | -0.00(-0.14%) |
Mar 21, 2014 | 1.652 | 1.654 | 1.581 | 1.612 | 6,633,423 | -0.04(-2.21%) |
Mar 20, 2014 | 1.705 | 1.733 | 1.631 | 1.649 | 3,955,054 | +0.00(+0.00%) |
Mar 19, 2014 | 1.663 | 1.680 | 1.609 | 1.649 | 5,019,516 | -0.01(-0.82%) |
Mar 18, 2014 | 1.617 | 1.705 | 1.617 | 1.663 | 4,394,060 | +0.03(+1.82%) |
Mar 17, 2014 | 1.713 | 1.740 | 1.609 | 1.633 | 6,766,207 | -0.08(-4.53%) |
Mar 14, 2014 | 1.661 | 1.749 | 1.609 | 1.711 | 7,023,075 | +0.05(+2.95%) |
Mar 13, 2014 | 1.747 | 1.761 | 1.648 | 1.661 | 9,018,777 | -0.07(-4.21%) |
Mar 12, 2014 | 1.822 | 1.822 | 1.675 | 1.734 | 14,160,852 | -0.07(-3.98%) |
Mar 11, 2014 | 1.872 | 1.916 | 1.796 | 1.806 | 11,296,295 | -0.03(-1.49%) |
Mar 10, 2014 | 1.963 | 1.963 | 1.797 | 1.834 | 14,411,556 | -0.14(-7.27%) |
Mar 07, 2014 | 2.171 | 2.205 | 1.927 | 1.977 | 17,137,884 | -0.20(-9.21%) |
Mar 06, 2014 | 2.283 | 2.438 | 2.120 | 2.178 | 19,036,352 | -0.11(-4.64%) |
Mar 05, 2014 | 2.306 | 2.333 | 2.241 | 2.284 | 6,302,262 | +0.00(+0.15%) |
Mar 04, 2014 | 2.503 | 2.566 | 2.212 | 2.281 | 19,766,548 | -0.11(-4.44%) |