Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.553 | 1.553 | 1.553 | 1.553 | 100 | +0.00(+0.21%) |
Apr 29, 2014 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 | +0.00(+0.01%) |
Apr 28, 2014 | 1.590 | 1.600 | 1.550 | 1.550 | 3,400 | -0.06(-3.73%) |
Apr 25, 2014 | 1.610 | 1.610 | 1.599 | 1.610 | 14,000 | +0.00(+0.00%) |
Apr 23, 2014 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.03(+1.81%) |
Apr 22, 2014 | 1.581 | 1.581 | 1.581 | 1.581 | 120 | +0.03(+2.02%) |
Apr 16, 2014 | 1.550 | 1.550 | 1.550 | 1.550 | 65 | +0.00(+0.00%) |
Apr 15, 2014 | 1.550 | 1.550 | 1.550 | 1.550 | 1,352 | -0.02(-1.27%) |
Apr 14, 2014 | 1.700 | 1.700 | 1.570 | 1.570 | 13,783 | -0.07(-4.27%) |
Apr 10, 2014 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | -0.07(-4.09%) |
Apr 09, 2014 | 1.700 | 1.710 | 1.700 | 1.710 | 3,000 | -0.02(-1.16%) |
Apr 08, 2014 | 1.689 | 1.730 | 1.689 | 1.730 | 3,856 | +0.07(+4.22%) |
Apr 07, 2014 | 1.700 | 1.700 | 1.660 | 1.660 | 1,452 | -0.07(-3.82%) |
Apr 02, 2014 | 1.730 | 1.726 | 1.726 | 1.726 | 200 | -0.00(-0.18%) |
Apr 01, 2014 | 1.729 | 1.729 | 1.729 | 1.729 | 2,144 | +0.03(+1.71%) |
Mar 31, 2014 | 1.730 | 1.730 | 1.700 | 1.700 | 7,853 | -0.03(-1.73%) |
Mar 28, 2014 | 1.819 | 1.819 | 1.710 | 1.730 | 3,257 | +0.05(+2.98%) |
Mar 27, 2014 | 1.750 | 1.760 | 1.661 | 1.680 | 5,184 | -0.09(-5.08%) |
Mar 26, 2014 | 1.830 | 1.849 | 1.770 | 1.770 | 12,479 | -0.12(-6.15%) |
Mar 25, 2014 | 1.890 | 1.890 | 1.810 | 1.886 | 5,597 | -0.02(-1.26%) |
Mar 24, 2014 | 1.910 | 1.910 | 1.910 | 1.910 | 525 | -0.01(-0.52%) |
Mar 21, 2014 | 2.010 | 2.010 | 1.920 | 1.920 | 900 | -0.01(-0.52%) |
Mar 20, 2014 | 1.920 | 1.980 | 1.920 | 1.930 | 15,231 | -0.10(-4.93%) |
Mar 19, 2014 | 2.040 | 2.060 | 2.030 | 2.030 | 1,384 | -0.06(-2.87%) |
Mar 18, 2014 | 2.030 | 2.140 | 2.020 | 2.090 | 2,965 | +0.10(+4.81%) |
Mar 17, 2014 | 1.994 | 1.994 | 1.994 | 1.994 | 100 | +0.00(+0.20%) |
Mar 14, 2014 | 1.890 | 2.000 | 1.888 | 1.990 | 2,000 | +0.03(+1.53%) |
Mar 13, 2014 | 1.980 | 1.981 | 1.960 | 1.960 | 3,832 | -0.06(-3.01%) |
Mar 12, 2014 | 2.001 | 2.021 | 2.001 | 2.021 | 2,534 | +0.02(+1.05%) |
Mar 11, 2014 | 2.080 | 2.081 | 1.990 | 2.000 | 6,350 | -0.07(-3.36%) |
Mar 10, 2014 | 2.140 | 2.140 | 1.950 | 2.070 | 21,607 | -0.11(-5.06%) |
Mar 07, 2014 | 2.050 | 2.180 | 1.990 | 2.180 | 21,982 | +0.13(+6.34%) |
Mar 06, 2014 | 2.060 | 2.070 | 2.000 | 2.050 | 24,234 | +0.10(+5.13%) |
Mar 05, 2014 | 1.999 | 2.089 | 1.950 | 1.950 | 10,779 | +0.02(+1.04%) |
Mar 04, 2014 | 2.030 | 2.050 | 1.900 | 1.930 | 24,130 | +0.06(+3.21%) |
Mar 03, 2014 | 1.810 | 1.990 | 1.630 | 1.870 | 35,503 | -0.04(-2.16%) |
Feb 28, 2014 | 1.911 | 1.911 | 1.911 | 1.911 | 207 | -0.13(-6.31%) |
Feb 27, 2014 | 1.850 | 2.050 | 1.850 | 2.040 | 6,803 | +0.18(+9.68%) |
Feb 26, 2014 | 1.940 | 1.940 | 1.850 | 1.860 | 22,424 | -0.09(-4.62%) |
Feb 25, 2014 | 1.900 | 1.950 | 1.900 | 1.950 | 2,423 | -0.09(-4.41%) |
Feb 24, 2014 | 2.080 | 2.080 | 1.850 | 2.040 | 18,819 | +0.19(+10.26%) |
Feb 21, 2014 | 1.874 | 1.874 | 1.850 | 1.850 | 8,757 | -0.10(-5.12%) |
Feb 20, 2014 | 1.891 | 1.950 | 1.891 | 1.950 | 4,265 | +0.10(+5.40%) |
Feb 19, 2014 | 1.745 | 1.940 | 1.745 | 1.850 | 48,156 | +0.10(+5.72%) |
Feb 18, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 4,945 | -0.00(-0.01%) |
Feb 14, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 1,300 | -0.09(-4.89%) |
Feb 13, 2014 | 1.800 | 1.840 | 1.760 | 1.840 | 11,290 | +0.07(+3.95%) |
Feb 12, 2014 | 1.830 | 1.849 | 1.760 | 1.770 | 4,175 | -0.01(-0.56%) |
Feb 11, 2014 | 1.740 | 1.810 | 1.730 | 1.780 | 19,871 | +0.04(+2.30%) |
Feb 10, 2014 | 1.770 | 1.781 | 1.730 | 1.740 | 18,495 | -0.11(-5.95%) |
Feb 07, 2014 | 1.760 | 1.860 | 1.760 | 1.850 | 6,726 | +0.06(+3.35%) |
Feb 06, 2014 | 1.786 | 1.830 | 1.720 | 1.790 | 23,134 | +0.06(+3.47%) |
Feb 05, 2014 | 1.850 | 1.850 | 1.720 | 1.730 | 28,126 | -0.19(-9.85%) |
Feb 04, 2014 | 1.980 | 1.980 | 1.850 | 1.919 | 18,414 | -0.00(-0.05%) |
Feb 03, 2014 | 2.020 | 2.020 | 1.910 | 1.920 | 11,481 | -0.08(-4.01%) |
Jan 31, 2014 | 2.000 | 2.060 | 2.000 | 2.000 | 27,310 | +0.00(+0.00%) |
Jan 30, 2014 | 2.020 | 2.020 | 1.880 | 2.000 | 14,471 | -0.01(-0.50%) |
Jan 29, 2014 | 2.000 | 2.030 | 1.910 | 2.010 | 8,174 | +0.01(+0.50%) |
Jan 28, 2014 | 2.050 | 2.050 | 1.910 | 2.000 | 35,524 | -0.06(-2.95%) |
Jan 27, 2014 | 2.140 | 2.140 | 1.880 | 2.061 | 44,536 | +0.00(+0.04%) |
Jan 24, 2014 | 2.310 | 2.310 | 1.960 | 2.060 | 190,735 | -0.39(-15.92%) |
Jan 23, 2014 | 1.680 | 2.940 | 1.662 | 2.450 | 682,718 | +0.82(+50.31%) |
Jan 22, 2014 | 1.520 | 1.680 | 1.520 | 1.630 | 13,200 | +0.05(+3.17%) |
Jan 21, 2014 | 1.620 | 1.620 | 1.460 | 1.580 | 12,115 | +0.12(+8.21%) |
Jan 17, 2014 | 1.590 | 1.460 | 1.460 | 1.460 | 14,300 | -0.08(-5.19%) |
Jan 16, 2014 | 1.540 | 1.540 | 1.540 | 1.540 | 310 | -0.00(-0.01%) |
Jan 15, 2014 | 1.600 | 1.600 | 1.540 | 1.540 | 1,096 | +0.00(+0.01%) |
Jan 14, 2014 | 1.570 | 1.600 | 1.520 | 1.540 | 8,571 | -0.06(-3.76%) |
Jan 13, 2014 | 1.570 | 1.610 | 1.520 | 1.600 | 10,899 | +0.08(+5.27%) |
Jan 10, 2014 | 1.570 | 1.580 | 1.510 | 1.520 | 7,843 | +0.02(+1.33%) |
Jan 08, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 17 | -0.05(-3.22%) |
Jan 07, 2014 | 1.560 | 1.610 | 1.540 | 1.550 | 13,004 | +0.00(+0.00%) |
Jan 06, 2014 | 1.470 | 1.610 | 1.470 | 1.550 | 14,029 | +0.04(+2.65%) |
Jan 03, 2014 | 1.550 | 1.569 | 1.480 | 1.510 | 7,869 | -0.06(-3.82%) |
Jan 02, 2014 | 1.580 | 1.580 | 1.570 | 1.570 | 1,801 | +0.00(+0.17%) |
Dec 31, 2013 | 1.510 | 1.567 | 1.567 | 1.567 | 1,500 | +0.07(+4.48%) |
Dec 30, 2013 | 1.570 | 1.600 | 1.470 | 1.500 | 18,698 | +0.00(+0.00%) |
Dec 27, 2013 | 1.560 | 1.570 | 1.460 | 1.500 | 4,221 | -0.07(-4.46%) |
Dec 26, 2013 | 1.420 | 1.600 | 1.410 | 1.570 | 56,375 | +0.17(+12.14%) |
Dec 24, 2013 | 1.390 | 1.440 | 1.380 | 1.400 | 25,700 | -0.01(-0.71%) |
Dec 23, 2013 | 1.450 | 1.450 | 1.410 | 1.410 | 8,201 | -0.01(-0.77%) |
Dec 20, 2013 | 1.466 | 1.480 | 1.421 | 1.421 | 2,700 | -0.03(-1.93%) |
Dec 18, 2013 | 1.450 | 1.449 | 1.449 | 1.449 | 2,100 | -0.04(-2.39%) |
Dec 17, 2013 | 1.484 | 1.484 | 1.484 | 1.484 | 200 | -0.03(-1.69%) |
Dec 16, 2013 | 1.470 | 1.520 | 1.470 | 1.510 | 3,120 | +0.02(+1.42%) |
Dec 13, 2013 | 1.470 | 1.520 | 1.415 | 1.489 | 26,122 | +0.01(+0.59%) |
Dec 12, 2013 | 1.480 | 1.481 | 1.470 | 1.480 | 5,048 | -0.00(-0.01%) |
Dec 11, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 2,200 | -0.02(-1.33%) |
Dec 10, 2013 | 1.470 | 1.500 | 1.470 | 1.500 | 3,101 | +0.00(+0.00%) |
Dec 09, 2013 | 1.550 | 1.560 | 1.500 | 1.500 | 20,800 | -0.02(-1.22%) |
Dec 06, 2013 | 1.510 | 1.550 | 1.500 | 1.518 | 0 | -0.03(-1.91%) |
Dec 05, 2013 | 1.600 | 1.600 | 1.548 | 1.548 | 0 | +0.03(+1.84%) |
Dec 04, 2013 | 1.520 | 1.530 | 1.490 | 1.520 | 0 | -0.08(-5.00%) |
Dec 03, 2013 | 1.620 | 1.620 | 1.600 | 1.600 | 0 | -0.02(-1.23%) |
Dec 02, 2013 | 1.600 | 1.620 | 1.510 | 1.620 | 0 | +0.07(+4.52%) |
Nov 29, 2013 | 1.620 | 1.660 | 1.520 | 1.550 | 0 | -0.06(-3.73%) |
Nov 27, 2013 | 1.640 | 1.660 | 1.504 | 1.610 | 0 | +0.06(+3.77%) |
Nov 26, 2013 | 1.550 | 1.710 | 1.550 | 1.552 | 0 | +0.00(+0.10%) |
Nov 25, 2013 | 1.540 | 1.550 | 1.540 | 1.550 | 0 | +0.09(+6.16%) |
Nov 22, 2013 | 1.470 | 1.470 | 1.460 | 1.460 | 0 | -0.02(-1.35%) |
Nov 19, 2013 | 1.460 | 1.480 | 1.480 | 1.480 | 896 | +0.04(+2.78%) |
Nov 18, 2013 | 1.510 | 1.510 | 1.440 | 1.440 | 0 | -0.03(-2.03%) |
Nov 15, 2013 | 1.460 | 1.470 | 1.460 | 1.470 | 0 | +0.06(+4.25%) |
Nov 14, 2013 | 1.500 | 1.500 | 1.410 | 1.410 | 0 | -0.20(-12.37%) |
Nov 13, 2013 | 1.460 | 1.609 | 1.460 | 1.609 | 0 | +0.05(+3.14%) |
Nov 11, 2013 | 1.560 | 1.560 | 1.560 | 1.560 | 900 | +0.11(+7.59%) |
Nov 08, 2013 | 1.560 | 1.560 | 1.440 | 1.450 | 0 | -0.08(-5.23%) |
Nov 07, 2013 | 1.620 | 1.620 | 1.530 | 1.530 | 0 | -0.02(-1.29%) |
Nov 06, 2013 | 1.550 | 1.620 | 1.530 | 1.550 | 0 | +0.09(+6.16%) |
Nov 04, 2013 | 1.460 | 1.460 | 1.460 | 1.460 | 12,700 | +0.00(+0.00%) |
Nov 01, 2013 | 1.580 | 1.580 | 1.460 | 1.460 | 0 | -0.10(-6.41%) |
Oct 31, 2013 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | +0.06(+4.00%) |
Oct 30, 2013 | 1.450 | 1.580 | 1.440 | 1.500 | 0 | +0.06(+4.17%) |
Oct 29, 2013 | 1.450 | 1.450 | 1.420 | 1.440 | 0 | -0.01(-0.69%) |
Oct 28, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.04(+2.84%) |
Oct 25, 2013 | 1.480 | 1.510 | 1.410 | 1.410 | 0 | -0.05(-3.42%) |
Oct 24, 2013 | 1.570 | 1.590 | 1.460 | 1.460 | 0 | -0.05(-3.31%) |
Oct 23, 2013 | 1.650 | 1.650 | 1.510 | 1.510 | 0 | -0.08(-5.03%) |
Oct 22, 2013 | 1.680 | 1.680 | 1.500 | 1.590 | 0 | -0.08(-4.79%) |
Oct 21, 2013 | 1.720 | 1.950 | 1.570 | 1.670 | 0 | -0.23(-12.11%) |
Oct 18, 2013 | 2.050 | 2.230 | 1.640 | 1.900 | 77,742 | -0.10(-4.95%) |
Oct 17, 2013 | 1.710 | 2.020 | 1.661 | 1.999 | 0 | +0.39(+24.16%) |
Oct 16, 2013 | 1.530 | 1.610 | 1.530 | 1.610 | 0 | +0.08(+5.23%) |
Oct 15, 2013 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.02(+1.32%) |
Oct 14, 2013 | 1.450 | 1.510 | 1.400 | 1.510 | 0 | +0.06(+4.14%) |
Oct 11, 2013 | 1.440 | 1.450 | 1.440 | 1.450 | 0 | +0.05(+3.57%) |
Oct 09, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 20,100 | +0.00(+0.00%) |
Oct 07, 2013 | 1.370 | 1.400 | 1.400 | 1.400 | 3,000 | +0.01(+0.72%) |
Oct 03, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.58%) |
Oct 02, 2013 | 1.440 | 1.440 | 1.382 | 1.382 | 0 | +0.01(+0.88%) |
Oct 01, 2013 | 1.430 | 1.430 | 1.350 | 1.370 | 0 | +0.02(+1.48%) |
Sep 30, 2013 | 1.410 | 1.410 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.01(-0.74%) |
Sep 24, 2013 | 1.430 | 1.360 | 1.360 | 1.360 | 7,000 | -0.06(-4.23%) |
Sep 23, 2013 | 1.430 | 1.430 | 1.420 | 1.420 | 0 | -0.01(-0.70%) |
Sep 17, 2013 | 1.510 | 1.430 | 1.430 | 1.430 | 700 | +0.02(+1.41%) |
Sep 16, 2013 | 1.500 | 1.500 | 1.410 | 1.410 | 0 | -0.13(-8.20%) |
Sep 11, 2013 | 1.540 | 1.536 | 1.536 | 1.536 | 100 | +0.09(+5.92%) |
Sep 09, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 600 | -0.10(-6.45%) |
Sep 06, 2013 | 1.540 | 1.550 | 1.540 | 1.550 | 0 | +0.06(+4.03%) |
Sep 03, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 3,000 | -0.01(-0.67%) |
Aug 28, 2013 | 1.550 | 1.500 | 1.500 | 1.500 | 400 | -0.09(-5.66%) |
Aug 26, 2013 | 1.590 | 1.590 | 1.590 | 1.590 | 2,600 | +0.00(+0.00%) |
Aug 22, 2013 | 1.540 | 1.590 | 1.590 | 1.590 | 5,200 | +0.09(+6.00%) |
Aug 19, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 700 | -0.08(-5.06%) |
Aug 15, 2013 | 1.500 | 1.580 | 1.580 | 1.580 | 1,000 | +0.08(+5.33%) |
Aug 14, 2013 | 1.480 | 1.500 | 1.480 | 1.500 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 1.490 | 1.590 | 1.480 | 1.500 | 6,666 | +0.00(+0.00%) |
Aug 12, 2013 | 1.520 | 1.520 | 1.499 | 1.500 | 5,300 | -0.05(-3.23%) |
Aug 09, 2013 | 1.510 | 1.580 | 1.510 | 1.550 | 10,298 | -0.09(-5.49%) |
Aug 08, 2013 | 1.525 | 1.640 | 1.525 | 1.640 | 200 | -0.01(-0.49%) |
Aug 07, 2013 | 1.650 | 1.650 | 1.640 | 1.648 | 3,200 | +0.06(+3.65%) |
Aug 06, 2013 | 1.730 | 1.760 | 1.580 | 1.590 | 32,415 | -0.14(-8.09%) |
Aug 05, 2013 | 1.930 | 1.970 | 1.730 | 1.730 | 9,585 | -0.20(-10.36%) |
Aug 02, 2013 | 1.890 | 1.980 | 1.890 | 1.930 | 13,706 | +0.04(+2.12%) |
Aug 01, 2013 | 1.749 | 1.890 | 1.749 | 1.890 | 12,655 | +0.17(+9.88%) |
Jul 31, 2013 | 1.650 | 1.720 | 1.650 | 1.720 | 0 | +0.08(+4.88%) |
Jul 30, 2013 | 1.640 | 1.640 | 1.580 | 1.640 | 0 | +0.06(+3.80%) |
Jul 29, 2013 | 1.649 | 1.649 | 1.580 | 1.580 | 0 | +0.01(+0.64%) |
Jul 26, 2013 | 1.580 | 1.650 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 1.550 | 1.620 | 1.450 | 1.570 | 0 | +0.02(+1.29%) |
Jul 23, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 1.552 | 1.552 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 1.610 | 1.620 | 1.550 | 1.550 | 0 | +0.05(+3.33%) |
Jul 18, 2013 | 1.490 | 1.500 | 1.490 | 1.500 | 0 | -0.12(-7.41%) |
Jul 16, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.07(+4.52%) |
Jul 15, 2013 | 1.510 | 1.650 | 1.510 | 1.550 | 0 | +0.14(+9.93%) |
Jul 12, 2013 | 1.410 | 1.414 | 1.410 | 1.410 | 0 | -0.01(-0.98%) |
Jul 08, 2013 | 1.530 | 1.424 | 1.424 | 1.424 | 2,400 | +0.01(+0.99%) |
Jun 27, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.03(+2.17%) |
Jun 25, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | -0.13(-8.61%) |
Jun 18, 2013 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) |
Jun 17, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) |
Jun 14, 2013 | 1.560 | 1.560 | 1.480 | 1.490 | 0 | +0.09(+6.42%) |
Jun 11, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) |
Jun 10, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | -0.05(-3.49%) |
Jun 07, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | -0.01(-0.69%) |
Jun 06, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | -0.03(-2.04%) |
Jun 05, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.75%) |
Jun 03, 2013 | 1.440 | 1.459 | 1.459 | 1.459 | 1,400 | +0.02(+1.31%) |
May 31, 2013 | 1.430 | 1.442 | 1.430 | 1.440 | 2,268 | +0.00(+0.01%) |
May 30, 2013 | 1.440 | 1.440 | 1.439 | 1.440 | 0 | +0.02(+1.41%) |
May 29, 2013 | 1.440 | 1.440 | 1.350 | 1.420 | 9,996 | +0.09(+6.77%) |
May 28, 2013 | 1.380 | 1.380 | 1.330 | 1.330 | 7,500 | -0.14(-9.52%) |
May 24, 2013 | 1.350 | 1.470 | 1.350 | 1.470 | 0 | -0.02(-1.34%) |
May 22, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.01(+0.67%) |
May 21, 2013 | 1.440 | 1.490 | 1.440 | 1.480 | 0 | +0.05(+3.50%) |
May 15, 2013 | 1.410 | 1.430 | 1.430 | 1.430 | 600 | +0.08(+5.85%) |
May 10, 2013 | 1.351 | 1.351 | 1.351 | 1.351 | 0 | +0.00(+0.07%) |
May 09, 2013 | 1.360 | 1.370 | 1.350 | 1.350 | 0 | -0.13(-8.78%) |
May 08, 2013 | 1.480 | 1.480 | 1.470 | 1.480 | 0 | +0.12(+8.82%) |