Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.410 | 1.470 | 1.400 | 1.410 | 643,974 | -0.02(-1.40%) |
May 29, 2014 | 1.450 | 1.480 | 1.390 | 1.430 | 1,204,723 | -0.03(-2.05%) |
May 28, 2014 | 1.390 | 1.530 | 1.381 | 1.460 | 2,326,737 | +0.06(+4.29%) |
May 27, 2014 | 1.330 | 1.410 | 1.330 | 1.400 | 1,655,964 | +0.05(+3.70%) |
May 23, 2014 | 1.290 | 1.350 | 1.350 | 1.350 | 864,600 | +0.04(+3.05%) |
May 22, 2014 | 1.280 | 1.320 | 1.280 | 1.310 | 717,290 | +0.03(+2.34%) |
May 21, 2014 | 1.300 | 1.310 | 1.280 | 1.280 | 803,365 | -0.02(-1.54%) |
May 20, 2014 | 1.330 | 1.350 | 1.290 | 1.300 | 1,484,523 | +0.00(+0.00%) |
May 19, 2014 | 1.360 | 1.365 | 1.290 | 1.300 | 4,065,377 | -0.06(-4.76%) |
May 16, 2014 | 1.400 | 1.410 | 1.360 | 1.365 | 1,043,013 | -0.01(-0.36%) |
May 15, 2014 | 1.450 | 1.450 | 1.360 | 1.370 | 7,386,480 | -0.15(-9.87%) |
May 14, 2014 | 1.500 | 1.570 | 1.480 | 1.520 | 907,602 | +0.02(+1.33%) |
May 13, 2014 | 1.450 | 1.550 | 1.450 | 1.500 | 1,862,386 | +0.01(+0.67%) |
May 12, 2014 | 1.480 | 1.500 | 1.440 | 1.490 | 1,882,641 | -0.02(-1.32%) |
May 09, 2014 | 1.600 | 1.610 | 1.450 | 1.510 | 2,373,845 | -0.05(-3.21%) |
May 08, 2014 | 1.600 | 1.610 | 1.530 | 1.560 | 1,736,305 | -0.02(-1.27%) |
May 07, 2014 | 1.630 | 1.660 | 1.560 | 1.580 | 1,832,434 | -0.07(-4.24%) |
May 06, 2014 | 1.630 | 1.680 | 1.620 | 1.650 | 873,673 | +0.00(+0.30%) |
May 05, 2014 | 1.690 | 1.730 | 1.640 | 1.645 | 1,221,199 | -0.06(-3.80%) |
May 02, 2014 | 1.740 | 1.740 | 1.650 | 1.710 | 1,119,799 | +0.03(+1.79%) |
May 01, 2014 | 1.630 | 1.710 | 1.600 | 1.680 | 1,263,648 | +0.06(+3.70%) |
Apr 30, 2014 | 1.660 | 1.675 | 1.600 | 1.620 | 740,234 | -0.05(-2.99%) |
Apr 29, 2014 | 1.620 | 1.710 | 1.620 | 1.670 | 2,209,479 | +0.04(+2.45%) |
Apr 28, 2014 | 1.600 | 1.660 | 1.580 | 1.630 | 1,341,183 | +0.04(+2.84%) |
Apr 25, 2014 | 1.650 | 1.650 | 1.580 | 1.585 | 806,943 | -0.06(-3.94%) |
Apr 24, 2014 | 1.630 | 1.655 | 1.595 | 1.650 | 1,139,991 | +0.03(+1.85%) |
Apr 23, 2014 | 1.630 | 1.650 | 1.600 | 1.620 | 966,705 | -0.01(-0.61%) |
Apr 22, 2014 | 1.590 | 1.670 | 1.580 | 1.630 | 1,956,562 | +0.05(+3.16%) |
Apr 21, 2014 | 1.590 | 1.630 | 1.560 | 1.580 | 839,326 | +0.00(+0.00%) |
Apr 17, 2014 | 1.600 | 1.580 | 1.580 | 1.580 | 937,300 | -0.02(-1.25%) |
Apr 16, 2014 | 1.530 | 1.610 | 1.530 | 1.600 | 1,055,717 | +0.07(+4.58%) |
Apr 15, 2014 | 1.610 | 1.620 | 1.510 | 1.530 | 2,564,651 | -0.08(-4.97%) |
Apr 14, 2014 | 1.700 | 1.720 | 1.560 | 1.610 | 2,765,582 | -0.08(-4.73%) |
Apr 11, 2014 | 1.730 | 1.770 | 1.680 | 1.690 | 1,848,062 | -0.06(-3.43%) |
Apr 10, 2014 | 1.770 | 1.810 | 1.730 | 1.750 | 1,588,451 | -0.01(-0.57%) |
Apr 09, 2014 | 1.750 | 1.790 | 1.730 | 1.760 | 2,128,882 | +0.00(+0.00%) |
Apr 08, 2014 | 1.750 | 1.820 | 1.730 | 1.760 | 2,712,270 | -0.05(-2.76%) |
Apr 07, 2014 | 1.800 | 1.820 | 1.760 | 1.810 | 1,578,296 | +0.04(+2.26%) |
Apr 04, 2014 | 1.850 | 1.860 | 1.750 | 1.770 | 2,675,064 | -0.07(-3.80%) |
Apr 03, 2014 | 1.880 | 1.900 | 1.810 | 1.840 | 1,944,299 | -0.04(-2.13%) |
Apr 02, 2014 | 1.940 | 1.980 | 1.850 | 1.880 | 2,140,752 | -0.04(-2.08%) |
Apr 01, 2014 | 1.900 | 1.960 | 1.860 | 1.920 | 4,429,265 | +0.11(+6.08%) |
Mar 31, 2014 | 1.870 | 1.900 | 1.780 | 1.810 | 1,314,469 | -0.05(-2.69%) |
Mar 28, 2014 | 1.820 | 1.910 | 1.815 | 1.860 | 3,634,617 | +0.01(+0.54%) |
Mar 27, 2014 | 1.740 | 1.850 | 1.710 | 1.850 | 2,742,011 | +0.10(+5.71%) |
Mar 26, 2014 | 1.790 | 1.820 | 1.740 | 1.750 | 1,771,639 | -0.05(-2.78%) |
Mar 25, 2014 | 1.780 | 1.810 | 1.740 | 1.800 | 3,015,275 | +0.04(+2.27%) |
Mar 24, 2014 | 1.770 | 1.790 | 1.740 | 1.760 | 1,814,582 | +0.01(+0.57%) |
Mar 21, 2014 | 1.790 | 1.790 | 1.740 | 1.750 | 1,620,479 | -0.02(-1.13%) |
Mar 20, 2014 | 1.770 | 1.790 | 1.760 | 1.770 | 1,378,567 | -0.03(-1.67%) |
Mar 19, 2014 | 1.800 | 1.830 | 1.750 | 1.800 | 2,785,167 | +0.05(+2.86%) |
Mar 18, 2014 | 1.770 | 1.780 | 1.740 | 1.750 | 2,489,794 | -0.02(-1.13%) |
Mar 17, 2014 | 1.810 | 1.840 | 1.750 | 1.770 | 2,400,143 | -0.03(-1.67%) |
Mar 14, 2014 | 1.870 | 1.870 | 1.780 | 1.800 | 1,558,672 | -0.04(-2.17%) |
Mar 13, 2014 | 1.890 | 1.990 | 1.820 | 1.840 | 5,612,153 | -0.04(-2.13%) |
Mar 12, 2014 | 1.840 | 1.910 | 1.810 | 1.880 | 3,077,371 | +0.01(+0.53%) |
Mar 11, 2014 | 1.790 | 1.890 | 1.780 | 1.870 | 2,359,752 | +0.05(+2.75%) |
Mar 10, 2014 | 1.820 | 1.890 | 1.810 | 1.820 | 2,179,841 | -0.03(-1.62%) |
Mar 07, 2014 | 1.820 | 1.900 | 1.820 | 1.850 | 3,059,724 | +0.02(+1.09%) |
Mar 06, 2014 | 1.790 | 1.920 | 1.790 | 1.830 | 4,207,355 | +0.03(+1.67%) |
Mar 05, 2014 | 1.760 | 1.800 | 1.720 | 1.800 | 3,463,890 | +0.06(+3.45%) |
Mar 04, 2014 | 1.730 | 1.750 | 1.710 | 1.740 | 2,383,870 | +0.01(+0.58%) |