Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.250 | 1.270 | 1.220 | 1.230 | 301,742 | -0.03(-2.38%) |
Apr 29, 2014 | 1.260 | 1.290 | 1.200 | 1.260 | 390,521 | +0.02(+1.61%) |
Apr 28, 2014 | 1.310 | 1.335 | 1.240 | 1.240 | 375,063 | -0.06(-4.62%) |
Apr 25, 2014 | 1.320 | 1.330 | 1.270 | 1.300 | 442,546 | -0.04(-2.99%) |
Apr 24, 2014 | 1.340 | 1.360 | 1.280 | 1.340 | 348,109 | +0.01(+0.75%) |
Apr 23, 2014 | 1.420 | 1.420 | 1.330 | 1.330 | 392,228 | -0.08(-5.67%) |
Apr 22, 2014 | 1.320 | 1.430 | 1.320 | 1.410 | 630,602 | +0.08(+6.02%) |
Apr 21, 2014 | 1.320 | 1.335 | 1.280 | 1.330 | 480,152 | -0.01(-0.75%) |
Apr 17, 2014 | 1.390 | 1.340 | 1.340 | 1.340 | 460,700 | -0.05(-3.60%) |
Apr 16, 2014 | 1.350 | 1.400 | 1.340 | 1.390 | 290,449 | +0.03(+2.21%) |
Apr 15, 2014 | 1.390 | 1.420 | 1.270 | 1.360 | 851,311 | -0.03(-2.16%) |
Apr 14, 2014 | 1.470 | 1.490 | 1.370 | 1.390 | 291,304 | -0.06(-4.14%) |
Apr 11, 2014 | 1.450 | 1.470 | 1.420 | 1.450 | 427,676 | +0.00(+0.00%) |
Apr 10, 2014 | 1.560 | 1.580 | 1.430 | 1.450 | 486,234 | -0.07(-4.61%) |
Apr 09, 2014 | 1.500 | 1.550 | 1.450 | 1.520 | 383,867 | +0.01(+0.66%) |
Apr 08, 2014 | 1.370 | 1.520 | 1.365 | 1.510 | 723,270 | +0.14(+10.22%) |
Apr 07, 2014 | 1.420 | 1.430 | 1.360 | 1.370 | 633,768 | -0.06(-4.20%) |
Apr 04, 2014 | 1.520 | 1.520 | 1.425 | 1.430 | 608,017 | -0.07(-4.67%) |
Apr 03, 2014 | 1.510 | 1.520 | 1.480 | 1.500 | 759,043 | +0.00(+0.00%) |
Apr 02, 2014 | 1.540 | 1.550 | 1.470 | 1.500 | 1,086,542 | -0.05(-3.23%) |
Apr 01, 2014 | 1.500 | 1.570 | 1.500 | 1.550 | 347,356 | +0.05(+3.68%) |
Mar 31, 2014 | 1.500 | 1.540 | 1.490 | 1.495 | 522,236 | -0.01(-0.99%) |
Mar 28, 2014 | 1.550 | 1.620 | 1.510 | 1.510 | 730,784 | -0.05(-3.21%) |
Mar 27, 2014 | 1.600 | 1.630 | 1.550 | 1.560 | 617,094 | -0.04(-2.50%) |
Mar 26, 2014 | 1.670 | 1.680 | 1.600 | 1.600 | 686,979 | -0.05(-3.03%) |
Mar 25, 2014 | 1.700 | 1.700 | 1.630 | 1.650 | 564,436 | -0.03(-1.79%) |
Mar 24, 2014 | 1.800 | 1.830 | 1.650 | 1.680 | 1,402,782 | -0.11(-6.15%) |
Mar 21, 2014 | 1.860 | 1.880 | 1.710 | 1.790 | 2,970,710 | +0.12(+7.19%) |
Mar 20, 2014 | 1.690 | 1.690 | 1.650 | 1.670 | 489,379 | -0.03(-1.76%) |
Mar 19, 2014 | 1.700 | 1.750 | 1.670 | 1.700 | 512,334 | +0.00(+0.00%) |
Mar 18, 2014 | 1.680 | 1.740 | 1.630 | 1.700 | 711,074 | +0.01(+0.59%) |
Mar 17, 2014 | 1.700 | 1.750 | 1.670 | 1.690 | 666,980 | -0.01(-0.59%) |
Mar 14, 2014 | 1.790 | 1.800 | 1.670 | 1.700 | 1,349,058 | -0.11(-6.08%) |
Mar 13, 2014 | 1.880 | 1.960 | 1.780 | 1.810 | 1,220,463 | -0.09(-4.74%) |
Mar 12, 2014 | 1.830 | 1.900 | 1.820 | 1.900 | 382,797 | +0.05(+2.70%) |
Mar 11, 2014 | 1.950 | 1.960 | 1.840 | 1.850 | 873,495 | -0.08(-4.15%) |
Mar 10, 2014 | 1.900 | 1.950 | 1.860 | 1.930 | 564,288 | +0.03(+1.58%) |
Mar 07, 2014 | 1.890 | 1.900 | 1.830 | 1.900 | 265,802 | +0.02(+1.06%) |
Mar 06, 2014 | 1.880 | 1.890 | 1.870 | 1.880 | 218,860 | +0.00(+0.00%) |
Mar 05, 2014 | 1.900 | 1.920 | 1.860 | 1.880 | 166,517 | -0.03(-1.57%) |
Mar 04, 2014 | 1.870 | 1.940 | 1.850 | 1.910 | 463,459 | +0.05(+2.69%) |
Mar 03, 2014 | 1.850 | 1.870 | 1.820 | 1.860 | 330,644 | -0.01(-0.53%) |
Feb 28, 2014 | 1.940 | 1.950 | 1.850 | 1.870 | 442,670 | -0.07(-3.61%) |
Feb 27, 2014 | 1.860 | 1.940 | 1.860 | 1.940 | 248,155 | +0.06(+3.19%) |
Feb 26, 2014 | 1.930 | 1.930 | 1.850 | 1.880 | 171,244 | -0.04(-2.08%) |
Feb 25, 2014 | 1.870 | 1.960 | 1.840 | 1.920 | 375,276 | +0.04(+2.13%) |
Feb 24, 2014 | 1.855 | 1.900 | 1.830 | 1.880 | 193,847 | -0.01(-0.53%) |
Feb 21, 2014 | 1.860 | 1.930 | 1.780 | 1.890 | 739,922 | +0.04(+2.16%) |
Feb 20, 2014 | 1.860 | 1.870 | 1.820 | 1.850 | 189,848 | +0.00(+0.00%) |
Feb 19, 2014 | 1.840 | 1.900 | 1.840 | 1.850 | 317,894 | +0.00(+0.00%) |
Feb 18, 2014 | 1.790 | 1.900 | 1.770 | 1.850 | 437,433 | +0.07(+3.93%) |
Feb 14, 2014 | 1.730 | 1.780 | 1.780 | 1.780 | 1,246,000 | +0.03(+1.71%) |
Feb 13, 2014 | 1.720 | 1.780 | 1.700 | 1.750 | 625,384 | +0.01(+0.57%) |
Feb 12, 2014 | 1.740 | 1.770 | 1.670 | 1.740 | 622,094 | -0.01(-0.57%) |
Feb 11, 2014 | 1.690 | 1.760 | 1.690 | 1.750 | 506,133 | +0.05(+2.94%) |
Feb 10, 2014 | 1.660 | 1.700 | 1.640 | 1.700 | 411,627 | +0.03(+1.80%) |
Feb 07, 2014 | 1.640 | 1.710 | 1.600 | 1.670 | 882,745 | +0.03(+1.83%) |
Feb 06, 2014 | 1.600 | 1.680 | 1.590 | 1.640 | 454,183 | +0.03(+1.86%) |
Feb 05, 2014 | 1.620 | 1.620 | 1.590 | 1.610 | 322,307 | -0.01(-0.62%) |
Feb 04, 2014 | 1.610 | 1.660 | 1.600 | 1.620 | 219,709 | +0.01(+0.62%) |