Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.453 | 1.466 | 1.443 | 1.460 | 2,602,900 | +0.01(+0.41%) |
May 29, 2014 | 1.448 | 1.471 | 1.446 | 1.454 | 3,280,886 | +0.01(+0.62%) |
May 28, 2014 | 1.453 | 1.458 | 1.424 | 1.445 | 5,133,691 | +0.00(+0.32%) |
May 27, 2014 | 1.415 | 1.440 | 1.404 | 1.440 | 7,043,130 | +0.05(+3.82%) |
May 23, 2014 | 1.350 | 1.387 | 1.387 | 1.387 | 33,265,316 | +0.03(+1.92%) |
May 22, 2014 | 1.341 | 1.366 | 1.336 | 1.361 | 4,004,192 | +0.03(+2.23%) |
May 21, 2014 | 1.326 | 1.343 | 1.312 | 1.332 | 4,714,233 | +0.02(+1.44%) |
May 20, 2014 | 1.333 | 1.344 | 1.292 | 1.313 | 3,973,111 | -0.02(-1.41%) |
May 19, 2014 | 1.285 | 1.342 | 1.285 | 1.331 | 4,812,677 | +0.04(+3.21%) |
May 16, 2014 | 1.251 | 1.296 | 1.247 | 1.290 | 3,688,249 | +0.04(+2.96%) |
May 15, 2014 | 1.287 | 1.298 | 1.223 | 1.253 | 9,007,709 | -0.05(-3.51%) |
May 14, 2014 | 1.322 | 1.331 | 1.296 | 1.298 | 4,166,292 | -0.03(-2.55%) |
May 13, 2014 | 1.373 | 1.374 | 1.331 | 1.332 | 4,967,494 | -0.03(-2.21%) |
May 12, 2014 | 1.300 | 1.367 | 1.300 | 1.363 | 10,771,174 | +0.07(+5.41%) |
May 09, 2014 | 1.299 | 1.302 | 1.264 | 1.293 | 3,237,451 | -0.01(-0.81%) |
May 08, 2014 | 1.266 | 1.357 | 1.265 | 1.303 | 8,438,895 | +0.03(+2.05%) |
May 07, 2014 | 1.287 | 1.291 | 1.245 | 1.277 | 3,351,240 | +0.00(+0.19%) |
May 06, 2014 | 1.296 | 1.312 | 1.274 | 1.275 | 2,238,971 | -0.02(-1.19%) |
May 05, 2014 | 1.270 | 1.300 | 1.252 | 1.290 | 3,079,447 | +0.01(+0.48%) |
May 02, 2014 | 1.264 | 1.303 | 1.264 | 1.284 | 4,564,032 | +0.01(+0.60%) |
May 01, 2014 | 1.291 | 1.324 | 1.270 | 1.276 | 4,764,300 | -0.01(-0.99%) |
Apr 30, 2014 | 1.250 | 1.289 | 1.249 | 1.289 | 5,073,025 | +0.03(+2.02%) |
Apr 29, 2014 | 1.258 | 1.278 | 1.235 | 1.263 | 4,216,229 | +0.02(+1.82%) |
Apr 28, 2014 | 1.273 | 1.296 | 1.192 | 1.241 | 8,304,299 | -0.02(-1.83%) |
Apr 25, 2014 | 1.364 | 1.364 | 1.255 | 1.264 | 13,879,751 | -0.14(-9.67%) |
Apr 24, 2014 | 1.414 | 1.414 | 1.347 | 1.399 | 7,466,424 | +0.02(+1.55%) |
Apr 23, 2014 | 1.388 | 1.397 | 1.366 | 1.378 | 2,823,975 | -0.01(-0.41%) |
Apr 22, 2014 | 1.353 | 1.393 | 1.345 | 1.384 | 6,439,530 | +0.04(+2.86%) |
Apr 21, 2014 | 1.316 | 1.346 | 1.294 | 1.345 | 6,842,342 | +0.03(+2.64%) |
Apr 17, 2014 | 1.236 | 1.310 | 1.310 | 1.310 | 46,737,896 | +0.07(+5.77%) |
Apr 16, 2014 | 1.271 | 1.271 | 1.187 | 1.239 | 5,783,392 | -0.01(-0.58%) |
Apr 15, 2014 | 1.234 | 1.257 | 1.181 | 1.246 | 7,443,472 | +0.03(+2.07%) |
Apr 14, 2014 | 1.221 | 1.242 | 1.189 | 1.221 | 6,243,488 | +0.03(+2.35%) |
Apr 11, 2014 | 1.215 | 1.263 | 1.193 | 1.193 | 10,166,598 | -0.06(-4.77%) |
Apr 10, 2014 | 1.385 | 1.386 | 1.249 | 1.253 | 11,999,767 | -0.13(-9.22%) |
Apr 09, 2014 | 1.364 | 1.384 | 1.338 | 1.380 | 8,141,809 | +0.04(+3.22%) |
Apr 08, 2014 | 1.300 | 1.342 | 1.292 | 1.337 | 5,645,155 | +0.05(+3.75%) |
Apr 07, 2014 | 1.303 | 1.346 | 1.264 | 1.289 | 10,684,629 | -0.04(-2.76%) |
Apr 04, 2014 | 1.486 | 1.486 | 1.320 | 1.325 | 17,296,274 | -0.12(-8.41%) |
Apr 03, 2014 | 1.446 | 1.487 | 1.425 | 1.447 | 7,373,703 | +0.01(+0.60%) |
Apr 02, 2014 | 1.461 | 1.461 | 1.418 | 1.438 | 7,871,187 | -0.01(-0.63%) |
Apr 01, 2014 | 1.413 | 1.447 | 1.398 | 1.447 | 8,784,488 | +0.06(+4.67%) |
Mar 31, 2014 | 1.350 | 1.393 | 1.343 | 1.383 | 10,346,579 | +0.06(+4.81%) |
Mar 28, 2014 | 1.306 | 1.349 | 1.300 | 1.319 | 4,463,118 | +0.03(+2.16%) |
Mar 27, 2014 | 1.313 | 1.336 | 1.282 | 1.291 | 6,263,970 | -0.03(-2.47%) |
Mar 26, 2014 | 1.393 | 1.414 | 1.322 | 1.324 | 8,807,116 | -0.04(-3.03%) |
Mar 25, 2014 | 1.348 | 1.389 | 1.344 | 1.366 | 7,433,393 | +0.03(+2.07%) |
Mar 24, 2014 | 1.375 | 1.375 | 1.304 | 1.338 | 10,712,914 | -0.02(-1.24%) |
Mar 21, 2014 | 1.408 | 1.409 | 1.344 | 1.355 | 8,094,993 | -0.04(-2.63%) |
Mar 20, 2014 | 1.296 | 1.392 | 1.296 | 1.391 | 7,138,973 | +0.07(+5.63%) |
Mar 19, 2014 | 1.322 | 1.344 | 1.292 | 1.317 | 7,176,946 | -0.00(-0.22%) |
Mar 18, 2014 | 1.281 | 1.322 | 1.265 | 1.320 | 8,821,941 | +0.05(+4.26%) |
Mar 17, 2014 | 1.248 | 1.278 | 1.245 | 1.266 | 4,339,771 | +0.04(+3.59%) |
Mar 14, 2014 | 1.230 | 1.253 | 1.220 | 1.222 | 3,988,781 | -0.02(-1.59%) |
Mar 13, 2014 | 1.321 | 1.327 | 1.221 | 1.242 | 6,278,340 | -0.07(-5.00%) |
Mar 12, 2014 | 1.255 | 1.307 | 1.249 | 1.307 | 2,715,323 | +0.03(+2.52%) |
Mar 11, 2014 | 1.309 | 1.317 | 1.264 | 1.275 | 2,262,704 | -0.02(-1.59%) |
Mar 10, 2014 | 1.293 | 1.312 | 1.278 | 1.296 | 2,145,925 | -0.01(-0.64%) |
Mar 07, 2014 | 1.322 | 1.326 | 1.292 | 1.304 | 4,310,966 | -0.01(-0.47%) |
Mar 06, 2014 | 1.292 | 1.312 | 1.278 | 1.310 | 3,385,051 | +0.03(+2.28%) |
Mar 05, 2014 | 1.273 | 1.292 | 1.266 | 1.281 | 3,647,155 | +0.01(+0.63%) |
Mar 04, 2014 | 1.247 | 1.278 | 1.247 | 1.273 | 7,592,632 | +0.06(+5.19%) |