Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.600 | 1.661 | 1.600 | 1.661 | 55,650 | +0.01(+0.36%) |
May 29, 2014 | 1.660 | 1.700 | 1.630 | 1.655 | 26,050 | -0.03(-1.97%) |
May 28, 2014 | 1.650 | 1.700 | 1.550 | 1.688 | 44,666 | +0.10(+6.24%) |
May 27, 2014 | 1.520 | 1.650 | 1.480 | 1.589 | 26,682 | +0.16(+11.13%) |
May 23, 2014 | 1.430 | 1.430 | 1.430 | 0 | +0.16(+12.81%) | |
May 22, 2014 | 1.260 | 1.277 | 1.240 | 1.268 | 124,348 | +0.01(+0.60%) |
May 21, 2014 | 1.340 | 1.340 | 1.250 | 1.260 | 49,950 | -0.08(-5.68%) |
May 20, 2014 | 1.490 | 1.500 | 1.336 | 1.336 | 111,331 | -0.15(-10.34%) |
May 19, 2014 | 1.490 | 1.500 | 1.430 | 1.490 | 50,192 | +0.03(+2.05%) |
May 16, 2014 | 1.420 | 1.474 | 1.420 | 1.460 | 40,100 | +0.01(+0.69%) |
May 15, 2014 | 1.472 | 1.559 | 1.420 | 1.450 | 92,330 | +0.10(+7.41%) |
May 14, 2014 | 1.180 | 1.350 | 1.140 | 1.350 | 54,889 | +0.15(+12.50%) |
May 13, 2014 | 1.383 | 1.383 | 1.190 | 1.200 | 225,465 | -0.24(-16.50%) |
May 12, 2014 | 1.600 | 1.600 | 1.430 | 1.437 | 90,605 | -0.11(-7.28%) |
May 09, 2014 | 1.619 | 1.629 | 1.468 | 1.550 | 180,965 | -0.09(-5.49%) |
May 08, 2014 | 1.665 | 1.750 | 1.631 | 1.640 | 76,060 | -0.04(-2.38%) |
May 07, 2014 | 1.670 | 1.680 | 1.570 | 1.680 | 21,989 | +0.10(+6.48%) |
May 06, 2014 | 1.675 | 1.710 | 1.578 | 1.578 | 50,895 | -0.12(-6.97%) |
May 05, 2014 | 1.760 | 1.760 | 1.680 | 1.696 | 206,317 | -0.00(-0.22%) |
May 02, 2014 | 1.790 | 1.800 | 1.600 | 1.700 | 167,740 | -0.07(-3.97%) |
May 01, 2014 | 1.530 | 1.770 | 1.500 | 1.770 | 88,318 | +0.32(+22.07%) |
Apr 30, 2014 | 1.392 | 1.500 | 1.298 | 1.450 | 143,234 | -0.08(-5.23%) |
Apr 29, 2014 | 1.770 | 1.770 | 1.530 | 1.530 | 235,168 | -0.23(-13.23%) |
Apr 28, 2014 | 2.030 | 2.057 | 1.670 | 1.763 | 116,020 | -0.27(-13.27%) |
Apr 25, 2014 | 2.084 | 2.110 | 2.020 | 2.033 | 72,672 | +0.02(+1.14%) |
Apr 24, 2014 | 2.020 | 2.060 | 1.900 | 2.010 | 44,175 | +0.02(+1.01%) |
Apr 23, 2014 | 2.250 | 2.379 | 1.950 | 1.990 | 153,173 | -0.20(-9.10%) |
Apr 22, 2014 | 1.610 | 2.250 | 1.560 | 2.189 | 436,401 | +0.37(+20.28%) |
Apr 21, 2014 | 2.380 | 2.410 | 1.800 | 1.820 | 362,264 | -0.47(-20.52%) |
Apr 17, 2014 | 2.290 | 2.290 | 2.290 | 0 | -0.21(-8.40%) | |
Apr 16, 2014 | 2.520 | 2.584 | 2.337 | 2.500 | 428,836 | +0.23(+10.37%) |
Apr 15, 2014 | 2.122 | 2.320 | 2.110 | 2.265 | 226,794 | +0.23(+11.03%) |
Apr 14, 2014 | 1.875 | 2.090 | 1.866 | 2.040 | 251,977 | +0.20(+10.87%) |
Apr 11, 2014 | 1.730 | 1.882 | 1.730 | 1.840 | 0 | +0.11(+6.36%) |
Apr 10, 2014 | 1.569 | 1.821 | 1.569 | 1.730 | 154,899 | +0.17(+10.54%) |
Apr 09, 2014 | 1.420 | 1.565 | 1.409 | 1.565 | 44,870 | +0.10(+7.19%) |
Apr 08, 2014 | 1.500 | 1.500 | 1.460 | 1.460 | 20,082 | -0.05(-3.29%) |
Apr 07, 2014 | 1.350 | 1.530 | 1.350 | 1.510 | 147,094 | +0.16(+11.83%) |
Apr 04, 2014 | 1.350 | 1.360 | 1.350 | 1.350 | 0 | +0.02(+1.50%) |
Apr 03, 2014 | 1.300 | 1.330 | 1.272 | 1.330 | 20,604 | +0.04(+2.70%) |
Apr 02, 2014 | 1.290 | 1.300 | 1.263 | 1.295 | 91,397 | +0.01(+1.17%) |
Apr 01, 2014 | 1.250 | 1.280 | 1.250 | 1.280 | 5,185 | +0.03(+2.40%) |
Mar 31, 2014 | 1.255 | 1.280 | 1.240 | 1.250 | 21,331 | +0.04(+3.31%) |
Mar 28, 2014 | 1.180 | 1.250 | 1.180 | 1.210 | 0 | +0.06(+4.81%) |
Mar 27, 2014 | 1.120 | 1.155 | 1.120 | 1.155 | 38,790 | +0.10(+9.95%) |
Mar 26, 2014 | 1.100 | 1.100 | 1.050 | 1.050 | 21,746 | -0.06(-5.41%) |
Mar 25, 2014 | 1.113 | 1.124 | 1.079 | 1.110 | 32,599 | +0.00(+0.27%) |
Mar 24, 2014 | 1.170 | 1.170 | 1.107 | 1.107 | 32,300 | -0.01(-1.16%) |
Mar 21, 2014 | 1.045 | 1.120 | 0.9320 | 1.120 | 197,086 | +0.11(+10.89%) |
Mar 20, 2014 | 1.090 | 1.090 | 1.000 | 1.010 | 27,163 | -0.09(-8.18%) |
Mar 19, 2014 | 1.050 | 1.140 | 1.040 | 1.100 | 60,037 | +0.03(+2.80%) |
Mar 18, 2014 | 1.137 | 1.137 | 1.069 | 1.070 | 23,458 | -0.03(-2.94%) |
Mar 17, 2014 | 1.190 | 1.234 | 1.100 | 1.102 | 84,537 | -0.06(-4.97%) |
Mar 14, 2014 | 1.310 | 1.310 | 1.153 | 1.160 | 0 | -0.15(-11.45%) |
Mar 13, 2014 | 1.360 | 1.360 | 1.308 | 1.310 | 37,919 | +0.01(+0.77%) |
Mar 12, 2014 | 1.300 | 1.324 | 1.280 | 1.300 | 207,156 | +0.04(+3.45%) |
Mar 11, 2014 | 1.264 | 1.300 | 1.220 | 1.257 | 55,970 | +0.05(+3.86%) |
Mar 10, 2014 | 1.140 | 1.210 | 1.140 | 1.210 | 46,423 | +0.07(+6.14%) |
Mar 07, 2014 | 1.222 | 1.230 | 1.100 | 1.140 | 0 | -0.00(-0.27%) |
Mar 06, 2014 | 1.290 | 1.330 | 1.143 | 1.143 | 212,155 | -0.09(-6.94%) |
Mar 05, 2014 | 1.080 | 1.330 | 1.080 | 1.228 | 310,620 | +0.17(+15.89%) |
Mar 04, 2014 | 0.9990 | 1.150 | 0.9990 | 1.060 | 169,373 | +0.15(+16.74%) |