Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.073 | 1.080 | 1.073 | 1.075 | 6,200 | -0.02(-1.41%) |
May 29, 2014 | 1.082 | 1.090 | 1.073 | 1.090 | 3,000 | +0.00(+0.25%) |
May 28, 2014 | 1.090 | 1.100 | 1.070 | 1.087 | 37,986 | -0.01(-1.15%) |
May 27, 2014 | 1.100 | 1.121 | 1.090 | 1.100 | 11,500 | -0.03(-2.65%) |
May 23, 2014 | 1.130 | 1.130 | 1.130 | 0 | -0.01(-0.88%) | |
May 22, 2014 | 1.090 | 1.160 | 1.090 | 1.140 | 34,856 | +0.04(+3.64%) |
May 21, 2014 | 1.120 | 1.120 | 1.100 | 1.100 | 28,215 | -0.02(-1.79%) |
May 20, 2014 | 1.120 | 1.140 | 1.120 | 1.120 | 13,400 | -0.02(-1.75%) |
May 19, 2014 | 1.156 | 1.160 | 1.140 | 1.140 | 8,700 | -0.04(-3.39%) |
May 16, 2014 | 1.180 | 1.180 | 1.180 | 1.180 | 250 | +0.04(+3.51%) |
May 15, 2014 | 1.150 | 1.180 | 1.120 | 1.140 | 10,460 | -0.01(-0.87%) |
May 14, 2014 | 1.110 | 1.150 | 1.050 | 1.150 | 45,503 | +0.10(+9.52%) |
May 13, 2014 | 1.100 | 1.101 | 1.050 | 1.050 | 13,910 | -0.05(-4.55%) |
May 12, 2014 | 1.160 | 1.160 | 1.100 | 1.100 | 18,850 | -0.06(-5.41%) |
May 09, 2014 | 1.100 | 1.163 | 1.100 | 1.163 | 9,270 | -0.00(-0.18%) |
May 08, 2014 | 1.140 | 1.165 | 1.120 | 1.165 | 12,675 | +0.05(+4.95%) |
May 07, 2014 | 1.276 | 1.276 | 1.110 | 1.110 | 33,596 | -0.12(-9.76%) |
May 06, 2014 | 1.290 | 1.330 | 1.230 | 1.230 | 25,450 | -0.12(-8.89%) |
May 05, 2014 | 1.366 | 1.398 | 1.267 | 1.350 | 44,900 | -0.06(-4.26%) |
May 02, 2014 | 1.420 | 1.420 | 1.410 | 1.410 | 9,150 | -0.02(-1.40%) |
May 01, 2014 | 1.420 | 1.460 | 1.415 | 1.430 | 17,000 | -0.00(-0.15%) |
Apr 30, 2014 | 1.393 | 1.510 | 1.347 | 1.432 | 28,072 | +0.05(+3.78%) |
Apr 29, 2014 | 1.350 | 1.380 | 1.350 | 1.380 | 1,000 | +0.01(+0.95%) |
Apr 28, 2014 | 1.420 | 1.420 | 1.367 | 1.367 | 4,994 | -0.02(-1.21%) |
Apr 25, 2014 | 1.350 | 1.390 | 1.350 | 1.384 | 9,101 | +0.08(+6.45%) |
Apr 24, 2014 | 1.300 | 1.320 | 1.300 | 1.300 | 9,000 | +0.00(+0.00%) |
Apr 23, 2014 | 1.292 | 1.307 | 1.292 | 1.300 | 3,900 | +0.02(+1.56%) |
Apr 22, 2014 | 1.260 | 1.280 | 1.260 | 1.280 | 200 | +0.02(+1.59%) |
Apr 21, 2014 | 1.240 | 1.260 | 1.238 | 1.260 | 4,200 | -0.02(-1.56%) |
Apr 17, 2014 | 1.280 | 1.280 | 1.280 | 0 | +0.06(+4.92%) | |
Apr 16, 2014 | 1.220 | 1.230 | 1.220 | 1.220 | 6,800 | -0.01(-0.81%) |
Apr 15, 2014 | 1.250 | 1.280 | 1.230 | 1.230 | 6,500 | -0.06(-4.79%) |
Apr 14, 2014 | 1.330 | 1.346 | 1.292 | 1.292 | 11,650 | -0.05(-3.88%) |
Apr 11, 2014 | 1.350 | 1.350 | 1.340 | 1.344 | 0 | +0.01(+1.05%) |
Apr 10, 2014 | 1.380 | 1.380 | 1.330 | 1.330 | 15,282 | -0.06(-4.32%) |
Apr 09, 2014 | 1.311 | 1.390 | 1.311 | 1.390 | 5,533 | +0.03(+2.21%) |
Apr 08, 2014 | 1.300 | 1.380 | 1.290 | 1.360 | 20,426 | +0.08(+6.25%) |
Apr 07, 2014 | 1.296 | 1.330 | 1.280 | 1.280 | 19,000 | -0.06(-4.62%) |
Apr 04, 2014 | 1.380 | 1.380 | 1.327 | 1.342 | 0 | +0.00(+0.15%) |
Apr 03, 2014 | 1.320 | 1.350 | 1.300 | 1.340 | 20,715 | +0.00(+0.00%) |
Apr 02, 2014 | 1.430 | 1.430 | 1.317 | 1.340 | 27,900 | -0.04(-2.83%) |
Apr 01, 2014 | 1.400 | 1.400 | 1.322 | 1.379 | 30,435 | +0.06(+4.47%) |
Mar 31, 2014 | 1.292 | 1.360 | 1.280 | 1.320 | 14,600 | +0.06(+4.76%) |
Mar 28, 2014 | 1.208 | 1.280 | 1.200 | 1.260 | 0 | +0.05(+4.13%) |
Mar 27, 2014 | 1.230 | 1.230 | 1.166 | 1.210 | 64,681 | -0.02(-1.93%) |
Mar 26, 2014 | 1.350 | 1.350 | 1.200 | 1.234 | 100,976 | -0.11(-8.12%) |
Mar 25, 2014 | 1.410 | 1.460 | 1.343 | 1.343 | 21,350 | -0.07(-4.77%) |
Mar 24, 2014 | 1.520 | 1.540 | 1.410 | 1.410 | 49,834 | -0.13(-8.20%) |
Mar 21, 2014 | 1.550 | 1.590 | 1.510 | 1.536 | 0 | -0.02(-1.21%) |
Mar 20, 2014 | 1.540 | 1.558 | 1.510 | 1.555 | 17,075 | +0.01(+0.96%) |
Mar 19, 2014 | 1.600 | 1.610 | 1.540 | 1.540 | 29,448 | -0.07(-4.35%) |
Mar 18, 2014 | 1.650 | 1.680 | 1.600 | 1.610 | 25,425 | -0.07(-4.17%) |
Mar 17, 2014 | 1.765 | 1.798 | 1.645 | 1.680 | 39,467 | -0.06(-3.44%) |
Mar 14, 2014 | 1.670 | 1.740 | 1.670 | 1.740 | 0 | +0.11(+6.43%) |
Mar 13, 2014 | 1.660 | 1.670 | 1.581 | 1.635 | 53,316 | +0.00(+0.29%) |
Mar 12, 2014 | 1.620 | 1.630 | 1.537 | 1.630 | 72,248 | -0.03(-1.81%) |
Mar 11, 2014 | 1.751 | 1.751 | 1.660 | 1.660 | 29,088 | -0.07(-4.05%) |
Mar 10, 2014 | 1.800 | 1.800 | 1.730 | 1.730 | 10,900 | -0.07(-3.89%) |
Mar 07, 2014 | 1.828 | 1.830 | 1.770 | 1.800 | 0 | -0.10(-5.26%) |
Mar 06, 2014 | 1.880 | 1.910 | 1.860 | 1.900 | 21,855 | +0.07(+3.83%) |
Mar 05, 2014 | 1.850 | 1.899 | 1.820 | 1.830 | 46,885 | -0.02(-1.08%) |
Mar 04, 2014 | 1.893 | 1.900 | 1.809 | 1.850 | 54,037 | -0.05(-2.63%) |