Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.147 | 2.147 | 2.026 | 2.048 | 122,745 | -0.05(-2.54%) |
May 29, 2014 | 1.843 | 2.156 | 1.828 | 2.102 | 179,409 | +0.37(+21.05%) |
May 28, 2014 | 1.713 | 1.751 | 1.713 | 1.736 | 5,545 | +0.05(+3.17%) |
May 27, 2014 | 1.675 | 1.716 | 1.637 | 1.683 | 8,329 | -0.05(-2.64%) |
May 23, 2014 | 1.706 | 1.729 | 1.729 | 1.729 | 2,101 | +0.02(+0.89%) |
May 22, 2014 | 1.721 | 1.721 | 1.713 | 1.713 | 10,284 | +0.01(+0.45%) |
May 21, 2014 | 1.713 | 1.713 | 1.706 | 1.706 | 5,937 | +0.00(+0.00%) |
May 20, 2014 | 1.713 | 1.713 | 1.690 | 1.706 | 12,580 | -0.02(-0.88%) |
May 16, 2014 | 1.698 | 1.721 | 1.721 | 1.721 | 1,050 | +0.02(+0.89%) |
May 15, 2014 | 1.652 | 1.713 | 1.652 | 1.706 | 6,935 | +0.00(+0.00%) |
May 14, 2014 | 1.706 | 1.706 | 1.660 | 1.706 | 24,262 | -0.01(-0.44%) |
May 13, 2014 | 1.753 | 1.753 | 1.691 | 1.713 | 966 | +0.02(+1.35%) |
May 12, 2014 | 1.717 | 1.789 | 1.690 | 1.690 | 4,753 | -0.02(-1.33%) |
May 09, 2014 | 1.713 | 1.736 | 1.675 | 1.713 | 14,756 | +0.00(+0.00%) |
May 08, 2014 | 1.789 | 1.789 | 1.713 | 1.713 | 1,927 | +0.02(+0.90%) |
May 07, 2014 | 1.698 | 1.751 | 1.698 | 1.698 | 10,779 | -0.01(-0.45%) |
May 06, 2014 | 1.690 | 1.713 | 1.690 | 1.706 | 5,469 | -0.01(-0.44%) |
May 05, 2014 | 1.752 | 1.759 | 1.713 | 1.713 | 8,022 | -0.02(-1.32%) |
May 02, 2014 | 1.736 | 1.785 | 1.713 | 1.736 | 9,536 | -0.05(-2.56%) |
May 01, 2014 | 1.782 | 1.782 | 1.782 | 1.782 | 2 | +0.00(+0.00%) |
Apr 30, 2014 | 1.780 | 1.789 | 1.767 | 1.782 | 1,150 | +0.04(+2.18%) |
Apr 29, 2014 | 1.721 | 1.744 | 1.721 | 1.744 | 1,595 | +0.02(+1.33%) |
Apr 28, 2014 | 1.721 | 1.729 | 1.698 | 1.721 | 3,843 | +0.02(+0.89%) |
Apr 25, 2014 | 1.789 | 1.789 | 1.584 | 1.706 | 100,149 | +0.00(+0.00%) |
Apr 24, 2014 | 1.713 | 1.721 | 1.668 | 1.706 | 11,490 | +0.01(+0.45%) |
Apr 23, 2014 | 1.710 | 1.736 | 1.698 | 1.698 | 13,526 | -0.02(-0.89%) |
Apr 22, 2014 | 1.721 | 1.736 | 1.690 | 1.713 | 36,770 | -0.02(-0.88%) |
Apr 21, 2014 | 1.812 | 1.812 | 1.713 | 1.729 | 25,038 | +0.02(+0.89%) |
Apr 17, 2014 | 1.721 | 1.713 | 1.713 | 1.713 | 42,417 | -0.03(-1.75%) |
Apr 16, 2014 | 1.713 | 1.744 | 1.713 | 1.744 | 10,133 | +0.02(+0.89%) |
Apr 15, 2014 | 1.729 | 1.729 | 1.706 | 1.728 | 10,337 | +0.02(+0.88%) |
Apr 14, 2014 | 1.729 | 1.729 | 1.706 | 1.713 | 11,988 | -0.03(-1.75%) |
Apr 11, 2014 | 1.729 | 1.744 | 1.729 | 1.744 | 2,634 | +0.02(+0.88%) |
Apr 10, 2014 | 1.751 | 1.767 | 1.721 | 1.729 | 20,223 | -0.04(-2.15%) |
Apr 09, 2014 | 1.789 | 1.789 | 1.767 | 1.767 | 8,012 | -0.04(-2.11%) |
Apr 08, 2014 | 1.805 | 1.805 | 1.805 | 1.805 | 1,223 | +0.04(+2.16%) |
Apr 07, 2014 | 1.774 | 1.774 | 1.744 | 1.767 | 7,535 | -0.02(-1.28%) |
Apr 04, 2014 | 1.774 | 1.866 | 1.774 | 1.789 | 60,192 | -0.05(-2.49%) |
Apr 03, 2014 | 1.904 | 1.911 | 1.828 | 1.835 | 47,984 | -0.02(-1.23%) |
Apr 02, 2014 | 1.859 | 1.896 | 1.828 | 1.858 | 10,211 | -0.02(-0.81%) |
Apr 01, 2014 | 1.957 | 1.957 | 1.873 | 1.873 | 5,602 | -0.03(-1.60%) |
Mar 31, 2014 | 1.873 | 1.904 | 1.873 | 1.904 | 34,777 | +0.08(+4.17%) |
Mar 28, 2014 | 1.828 | 1.835 | 1.828 | 1.828 | 1,969 | +0.00(+0.00%) |
Mar 27, 2014 | 1.812 | 1.843 | 1.812 | 1.828 | 51,892 | +0.01(+0.42%) |
Mar 26, 2014 | 1.812 | 1.828 | 1.812 | 1.820 | 6,828 | +0.00(+0.00%) |
Mar 25, 2014 | 1.812 | 1.820 | 1.812 | 1.820 | 13,471 | +0.01(+0.42%) |
Mar 24, 2014 | 1.820 | 1.827 | 1.812 | 1.812 | 15,667 | +0.04(+2.15%) |
Mar 21, 2014 | 1.729 | 1.774 | 1.713 | 1.774 | 7,673 | +0.02(+0.87%) |
Mar 20, 2014 | 1.759 | 1.759 | 1.759 | 1.759 | 393 | +0.04(+2.21%) |
Mar 19, 2014 | 1.751 | 1.751 | 1.721 | 1.721 | 8,677 | -0.02(-1.31%) |
Mar 18, 2014 | 1.736 | 1.782 | 1.736 | 1.744 | 4,027 | +0.02(+0.88%) |
Mar 17, 2014 | 1.721 | 1.767 | 1.721 | 1.729 | 15,252 | -0.08(-4.62%) |
Mar 14, 2014 | 1.790 | 1.812 | 1.790 | 1.812 | 3,512 | +0.08(+4.85%) |
Mar 13, 2014 | 1.767 | 1.775 | 1.729 | 1.729 | 46,193 | -0.01(-0.44%) |
Mar 12, 2014 | 1.721 | 1.744 | 1.721 | 1.736 | 22,642 | +0.00(+0.00%) |
Mar 11, 2014 | 1.774 | 1.782 | 1.736 | 1.736 | 22,738 | -0.04(-2.15%) |
Mar 10, 2014 | 1.774 | 1.790 | 1.774 | 1.774 | 20,939 | +0.02(+1.30%) |
Mar 07, 2014 | 1.736 | 1.774 | 1.736 | 1.751 | 27,072 | +0.02(+1.32%) |
Mar 06, 2014 | 1.744 | 1.751 | 1.710 | 1.729 | 54,016 | -0.02(-1.31%) |
Mar 05, 2014 | 1.744 | 1.751 | 1.744 | 1.751 | 5,632 | +0.00(+0.01%) |
Mar 04, 2014 | 1.734 | 1.782 | 1.729 | 1.751 | 7,267 | -0.00(-0.00%) |