Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.794 | 1.794 | 1.760 | 1.780 | 14,540 | -0.02(-1.11%) |
May 29, 2014 | 1.790 | 1.834 | 1.790 | 1.800 | 6,550 | +0.01(+0.58%) |
May 28, 2014 | 1.856 | 1.860 | 1.750 | 1.790 | 15,460 | -0.07(-3.78%) |
May 27, 2014 | 1.919 | 1.919 | 1.827 | 1.860 | 19,200 | -0.08(-4.12%) |
May 23, 2014 | 1.940 | 1.940 | 1.940 | 0 | +0.02(+0.92%) | |
May 22, 2014 | 1.920 | 1.960 | 1.900 | 1.922 | 9,980 | +0.05(+2.80%) |
May 21, 2014 | 1.900 | 1.900 | 1.860 | 1.870 | 9,400 | -0.03(-1.58%) |
May 20, 2014 | 1.849 | 1.900 | 1.820 | 1.900 | 44,425 | +0.07(+3.83%) |
May 19, 2014 | 1.830 | 1.830 | 1.830 | 1.830 | 510 | -0.03(-1.67%) |
May 16, 2014 | 1.863 | 1.870 | 1.860 | 1.861 | 8,110 | -0.04(-2.05%) |
May 15, 2014 | 1.880 | 1.900 | 1.880 | 1.900 | 2,000 | -0.04(-2.06%) |
May 14, 2014 | 1.921 | 1.940 | 1.904 | 1.940 | 21,160 | +0.07(+3.74%) |
May 13, 2014 | 1.903 | 1.920 | 1.870 | 1.870 | 19,800 | -0.04(-1.89%) |
May 12, 2014 | 1.900 | 1.950 | 1.900 | 1.906 | 7,528 | +0.04(+1.93%) |
May 09, 2014 | 1.870 | 1.870 | 1.858 | 1.870 | 11,595 | -0.01(-0.53%) |
May 08, 2014 | 1.895 | 1.895 | 1.880 | 1.880 | 900 | -0.02(-1.05%) |
May 07, 2014 | 1.857 | 1.900 | 1.857 | 1.900 | 2,900 | -0.03(-1.55%) |
May 06, 2014 | 1.899 | 1.930 | 1.899 | 1.930 | 50,000 | +0.03(+1.58%) |
May 05, 2014 | 1.930 | 1.930 | 1.900 | 1.900 | 6,680 | +0.04(+2.15%) |
May 02, 2014 | 1.840 | 1.890 | 1.840 | 1.860 | 4,700 | +0.05(+2.76%) |
May 01, 2014 | 1.810 | 1.870 | 1.800 | 1.810 | 9,050 | -0.08(-4.23%) |
Apr 30, 2014 | 1.910 | 1.910 | 1.870 | 1.890 | 10,093 | -0.04(-2.07%) |
Apr 29, 2014 | 1.830 | 1.930 | 1.809 | 1.930 | 22,800 | +0.14(+7.82%) |
Apr 28, 2014 | 1.840 | 1.840 | 1.790 | 1.790 | 14,000 | -0.05(-2.72%) |
Apr 25, 2014 | 1.819 | 1.840 | 1.810 | 1.840 | 22,516 | +0.02(+1.10%) |
Apr 24, 2014 | 1.827 | 1.827 | 1.803 | 1.820 | 14,600 | +0.01(+0.55%) |
Apr 23, 2014 | 1.747 | 1.810 | 1.740 | 1.810 | 12,700 | +0.13(+7.74%) |
Apr 22, 2014 | 1.678 | 1.680 | 1.678 | 1.680 | 2,000 | -0.02(-1.18%) |
Apr 21, 2014 | 1.670 | 1.700 | 1.628 | 1.700 | 17,499 | -0.01(-0.58%) |
Apr 17, 2014 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.29%) | |
Apr 16, 2014 | 1.757 | 1.757 | 1.750 | 1.750 | 1,200 | +0.03(+1.51%) |
Apr 15, 2014 | 1.740 | 1.750 | 1.662 | 1.724 | 22,251 | -0.10(-5.52%) |
Apr 14, 2014 | 1.821 | 1.850 | 1.817 | 1.825 | 14,815 | +0.00(+0.26%) |
Apr 11, 2014 | 1.840 | 1.874 | 1.820 | 1.820 | 0 | -0.06(-3.19%) |
Apr 10, 2014 | 1.910 | 1.932 | 1.870 | 1.880 | 12,120 | -0.01(-0.63%) |
Apr 09, 2014 | 1.892 | 1.892 | 1.892 | 1.892 | 2,000 | +0.01(+0.48%) |
Apr 08, 2014 | 1.848 | 1.883 | 1.848 | 1.883 | 9,000 | +0.04(+2.34%) |
Apr 07, 2014 | 1.860 | 1.860 | 1.776 | 1.840 | 6,393 | -0.03(-1.60%) |
Apr 04, 2014 | 1.810 | 1.880 | 1.810 | 1.870 | 0 | +0.11(+6.25%) |
Apr 03, 2014 | 1.830 | 1.830 | 1.760 | 1.760 | 10,010 | -0.06(-3.30%) |
Apr 02, 2014 | 1.800 | 1.839 | 1.770 | 1.820 | 19,450 | +0.11(+6.73%) |
Apr 01, 2014 | 1.705 | 1.745 | 1.679 | 1.705 | 75,200 | -0.01(-0.59%) |
Mar 31, 2014 | 1.800 | 1.800 | 1.710 | 1.715 | 110,222 | -0.08(-4.63%) |
Mar 28, 2014 | 1.780 | 1.799 | 1.720 | 1.799 | 0 | +0.08(+4.58%) |
Mar 27, 2014 | 1.720 | 1.774 | 1.700 | 1.720 | 28,122 | -0.03(-1.71%) |
Mar 26, 2014 | 1.860 | 1.887 | 1.740 | 1.750 | 22,467 | -0.07(-3.85%) |
Mar 25, 2014 | 1.780 | 1.850 | 1.780 | 1.820 | 26,098 | +0.07(+4.00%) |
Mar 24, 2014 | 1.820 | 1.845 | 1.750 | 1.750 | 53,805 | -0.10(-5.37%) |
Mar 21, 2014 | 1.900 | 1.900 | 1.849 | 1.849 | 20,250 | -0.06(-3.00%) |
Mar 20, 2014 | 1.860 | 1.950 | 1.857 | 1.907 | 17,700 | +0.04(+1.95%) |
Mar 19, 2014 | 1.980 | 1.981 | 1.870 | 1.870 | 21,898 | -0.12(-5.94%) |
Mar 18, 2014 | 2.102 | 2.102 | 1.988 | 1.988 | 21,945 | -0.16(-7.53%) |
Mar 17, 2014 | 2.315 | 2.315 | 2.110 | 2.150 | 38,439 | -0.16(-7.04%) |
Mar 14, 2014 | 2.329 | 2.360 | 2.274 | 2.313 | 0 | +0.00(+0.19%) |
Mar 13, 2014 | 2.240 | 2.340 | 2.224 | 2.308 | 29,658 | +0.08(+3.43%) |
Mar 12, 2014 | 2.190 | 2.240 | 2.179 | 2.232 | 16,600 | +0.12(+5.80%) |
Mar 11, 2014 | 2.190 | 2.190 | 2.102 | 2.110 | 17,800 | -0.04(-1.82%) |
Mar 10, 2014 | 2.190 | 2.190 | 2.149 | 2.149 | 1,710 | -0.07(-3.11%) |
Mar 07, 2014 | 2.210 | 2.240 | 2.200 | 2.218 | 0 | -0.07(-3.22%) |
Mar 06, 2014 | 2.240 | 2.305 | 2.230 | 2.292 | 7,160 | +0.06(+2.56%) |
Mar 05, 2014 | 2.200 | 2.280 | 2.181 | 2.234 | 10,975 | +0.01(+0.64%) |
Mar 04, 2014 | 2.129 | 2.250 | 2.110 | 2.220 | 11,624 | +0.03(+1.37%) |