Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1.603 | 1.603 | 1.603 | 1.603 | 393,612 | -0.00(-0.29%) |
Aug 28, 2014 | 1.593 | 1.607 | 1.570 | 1.607 | 217,985 | +0.01(+0.87%) |
Aug 27, 2014 | 1.598 | 1.612 | 1.589 | 1.593 | 229,841 | -0.01(-0.86%) |
Aug 26, 2014 | 1.593 | 1.612 | 1.589 | 1.607 | 397,189 | +0.00(+0.29%) |
Aug 25, 2014 | 1.566 | 1.612 | 1.561 | 1.603 | 358,652 | +0.04(+2.66%) |
Aug 22, 2014 | 1.570 | 1.593 | 1.557 | 1.561 | 387,714 | -0.01(-0.59%) |
Aug 21, 2014 | 1.598 | 1.626 | 1.529 | 1.570 | 782,771 | -0.02(-1.16%) |
Aug 20, 2014 | 1.580 | 1.626 | 1.557 | 1.589 | 496,047 | -0.00(-0.29%) |
Aug 19, 2014 | 1.593 | 1.640 | 1.552 | 1.593 | 866,084 | +0.02(+1.17%) |
Aug 18, 2014 | 1.584 | 1.598 | 1.561 | 1.575 | 724,428 | +0.02(+1.19%) |
Aug 15, 2014 | 1.584 | 1.584 | 1.547 | 1.557 | 788,437 | -0.00(-0.30%) |
Aug 14, 2014 | 1.483 | 1.589 | 1.455 | 1.561 | 817,616 | +0.08(+5.63%) |
Aug 13, 2014 | 1.469 | 1.487 | 1.436 | 1.478 | 586,887 | +0.01(+0.63%) |
Aug 12, 2014 | 1.478 | 1.487 | 1.436 | 1.469 | 668,691 | -0.01(-0.63%) |
Aug 11, 2014 | 1.436 | 1.529 | 1.427 | 1.478 | 747,231 | +0.06(+4.23%) |
Aug 08, 2014 | 1.381 | 1.409 | 1.376 | 1.418 | 783,087 | +0.03(+1.99%) |
Aug 07, 2014 | 1.432 | 1.450 | 1.376 | 1.390 | 1,350,433 | -0.04(-2.90%) |
Aug 06, 2014 | 1.460 | 1.492 | 1.427 | 1.432 | 617,880 | -0.04(-2.82%) |
Aug 05, 2014 | 1.506 | 1.515 | 1.464 | 1.473 | 436,565 | -0.03(-2.15%) |
Aug 04, 2014 | 1.515 | 1.533 | 1.483 | 1.506 | 716,859 | +0.00(+0.00%) |
Aug 01, 2014 | 1.483 | 1.506 | 1.478 | 1.506 | 509,661 | +0.03(+1.87%) |
Jul 31, 2014 | 1.543 | 1.557 | 1.473 | 1.478 | 822,522 | -0.08(-5.04%) |
Jul 30, 2014 | 1.580 | 1.580 | 1.538 | 1.557 | 413,563 | -0.01(-0.59%) |
Jul 29, 2014 | 1.552 | 1.575 | 1.547 | 1.566 | 405,068 | +0.02(+1.19%) |
Jul 28, 2014 | 1.547 | 1.566 | 1.524 | 1.547 | 340,370 | -0.01(-0.89%) |
Jul 25, 2014 | 1.626 | 1.649 | 1.557 | 1.561 | 447,438 | -0.08(-5.06%) |
Jul 24, 2014 | 1.667 | 1.677 | 1.635 | 1.644 | 813,004 | -0.02(-1.11%) |
Jul 23, 2014 | 1.658 | 1.677 | 1.644 | 1.663 | 252,072 | -0.00(-0.28%) |
Jul 22, 2014 | 1.626 | 1.667 | 1.621 | 1.667 | 371,078 | +0.04(+2.56%) |
Jul 21, 2014 | 1.617 | 1.635 | 1.570 | 1.626 | 576,157 | +0.00(+0.28%) |
Jul 18, 2014 | 1.584 | 1.635 | 1.580 | 1.621 | 386,298 | +0.02(+1.44%) |
Jul 17, 2014 | 1.575 | 1.614 | 1.575 | 1.598 | 536,962 | +0.02(+1.17%) |
Jul 16, 2014 | 1.575 | 1.610 | 1.561 | 1.580 | 3,638,517 | +0.00(+0.29%) |
Jul 15, 2014 | 1.593 | 1.612 | 1.561 | 1.575 | 699,413 | -0.03(-1.73%) |
Jul 14, 2014 | 1.552 | 1.617 | 1.543 | 1.603 | 849,798 | +0.07(+4.52%) |
Jul 11, 2014 | 1.533 | 1.543 | 1.515 | 1.533 | 569,432 | -0.01(-0.60%) |
Jul 10, 2014 | 1.506 | 1.554 | 1.478 | 1.543 | 942,715 | +0.01(+0.91%) |
Jul 09, 2014 | 1.617 | 1.617 | 1.506 | 1.529 | 2,791,200 | -0.08(-4.89%) |
Jul 08, 2014 | 1.654 | 1.667 | 1.598 | 1.607 | 708,491 | -0.05(-2.79%) |
Jul 07, 2014 | 1.686 | 1.686 | 1.630 | 1.654 | 924,106 | -0.03(-1.92%) |
Jul 03, 2014 | 1.667 | 1.686 | 1.686 | 1.686 | 251,366 | +0.02(+1.11%) |
Jul 02, 2014 | 1.690 | 1.709 | 1.667 | 1.667 | 538,705 | -0.03(-1.90%) |
Jul 01, 2014 | 1.709 | 1.727 | 1.677 | 1.700 | 1,317,519 | -0.01(-0.81%) |
Jun 30, 2014 | 1.718 | 1.741 | 1.695 | 1.714 | 1,350,078 | +0.00(+0.27%) |
Jun 27, 2014 | 1.727 | 1.755 | 1.709 | 1.709 | 13,307,163 | +0.00(+0.00%) |
Jun 26, 2014 | 1.718 | 1.737 | 1.704 | 1.709 | 941,108 | +0.00(+0.00%) |
Jun 25, 2014 | 1.732 | 1.764 | 1.700 | 1.709 | 1,906,102 | -0.02(-1.33%) |
Jun 24, 2014 | 1.732 | 1.755 | 1.709 | 1.732 | 874,042 | -0.01(-0.79%) |
Jun 23, 2014 | 1.811 | 1.820 | 1.732 | 1.746 | 1,076,816 | -0.04(-2.33%) |
Jun 20, 2014 | 1.801 | 1.804 | 1.741 | 1.787 | 1,335,156 | -0.01(-0.77%) |
Jun 19, 2014 | 1.792 | 1.801 | 1.755 | 1.801 | 1,227,744 | +0.02(+1.04%) |
Jun 18, 2014 | 1.783 | 1.785 | 1.751 | 1.783 | 1,050,347 | +0.00(+0.00%) |
Jun 17, 2014 | 1.760 | 1.820 | 1.709 | 1.783 | 2,501,052 | +0.00(+0.00%) |
Jun 16, 2014 | 1.686 | 1.783 | 1.635 | 1.783 | 2,785,540 | +0.14(+8.43%) |
Jun 13, 2014 | 1.626 | 1.644 | 1.626 | 1.644 | 404,442 | +0.02(+1.42%) |
Jun 12, 2014 | 1.617 | 1.621 | 1.608 | 1.621 | 720,024 | +0.00(+0.28%) |
Jun 11, 2014 | 1.626 | 1.630 | 1.589 | 1.617 | 363,955 | -0.01(-0.56%) |
Jun 10, 2014 | 1.608 | 1.635 | 1.598 | 1.626 | 1,265,523 | +0.01(+0.56%) |
Jun 06, 2014 | 1.635 | 1.658 | 1.612 | 1.617 | 1,109,520 | +0.00(+0.00%) |
Jun 05, 2014 | 1.608 | 1.639 | 1.608 | 1.617 | 599,514 | +0.00(+0.00%) |
Jun 04, 2014 | 1.639 | 1.639 | 1.603 | 1.617 | 395,154 | -0.02(-1.39%) |
Jun 03, 2014 | 1.621 | 1.844 | 1.612 | 1.639 | 802,977 | +0.02(+1.41%) |