Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.492 | 1.520 | 1.478 | 1.520 | 2,842,091 | +0.03(+2.35%) |
Apr 29, 2014 | 1.471 | 1.513 | 1.471 | 1.485 | 5,881,417 | +0.03(+2.40%) |
Apr 28, 2014 | 1.443 | 1.457 | 1.443 | 1.450 | 1,600,975 | +0.02(+1.46%) |
Apr 25, 2014 | 1.457 | 1.457 | 1.423 | 1.430 | 1,935,202 | -0.05(-3.30%) |
Apr 24, 2014 | 1.485 | 1.499 | 1.471 | 1.478 | 1,647,221 | -0.01(-0.47%) |
Apr 23, 2014 | 1.478 | 1.499 | 1.478 | 1.485 | 4,447,401 | +0.02(+1.43%) |
Apr 22, 2014 | 1.478 | 1.478 | 1.450 | 1.464 | 2,593,178 | -0.01(-0.94%) |
Apr 21, 2014 | 1.478 | 1.485 | 1.464 | 1.478 | 3,333,405 | +0.00(+0.00%) |
Apr 17, 2014 | 1.464 | 1.478 | 1.478 | 1.478 | 2,601,516 | +0.01(+0.95%) |
Apr 16, 2014 | 1.464 | 1.464 | 1.443 | 1.464 | 1,149,646 | +0.01(+0.48%) |
Apr 15, 2014 | 1.464 | 1.471 | 1.436 | 1.457 | 3,170,566 | +0.00(+0.00%) |
Apr 14, 2014 | 1.471 | 1.471 | 1.450 | 1.457 | 1,872,455 | -0.01(-0.95%) |
Apr 11, 2014 | 1.499 | 1.499 | 1.457 | 1.471 | 1,606,518 | -0.03(-2.32%) |
Apr 10, 2014 | 1.520 | 1.520 | 1.499 | 1.506 | 2,651,782 | -0.02(-1.37%) |
Apr 09, 2014 | 1.485 | 1.527 | 1.485 | 1.527 | 4,001,957 | +0.05(+3.30%) |
Apr 08, 2014 | 1.457 | 1.485 | 1.450 | 1.478 | 3,228,778 | +0.01(+0.95%) |
Apr 07, 2014 | 1.450 | 1.468 | 1.436 | 1.464 | 1,387,036 | +0.01(+0.96%) |
Apr 04, 2014 | 1.464 | 1.478 | 1.443 | 1.450 | 2,203,417 | -0.01(-0.95%) |
Apr 03, 2014 | 1.464 | 1.478 | 1.457 | 1.464 | 1,586,443 | +0.00(+0.00%) |
Apr 02, 2014 | 1.464 | 1.464 | 1.450 | 1.464 | 597,874 | +0.00(+0.00%) |
Apr 01, 2014 | 1.457 | 1.464 | 1.450 | 1.464 | 1,198,088 | +0.01(+0.96%) |
Mar 31, 2014 | 1.443 | 1.450 | 1.436 | 1.450 | 1,499,806 | +0.01(+0.48%) |
Mar 28, 2014 | 1.443 | 1.450 | 1.430 | 1.443 | 2,423,857 | -0.01(-0.48%) |
Mar 27, 2014 | 1.423 | 1.450 | 1.417 | 1.450 | 546,933 | +0.03(+1.96%) |
Mar 26, 2014 | 1.416 | 1.430 | 1.409 | 1.423 | 1,168,288 | +0.01(+0.99%) |
Mar 25, 2014 | 1.402 | 1.416 | 1.388 | 1.409 | 1,636,197 | +0.01(+1.00%) |
Mar 24, 2014 | 1.416 | 1.416 | 1.388 | 1.395 | 1,993,976 | -0.01(-0.50%) |
Mar 21, 2014 | 1.416 | 1.423 | 1.395 | 1.402 | 1,908,402 | -0.02(-1.47%) |
Mar 20, 2014 | 1.430 | 1.430 | 1.409 | 1.423 | 938,689 | -0.01(-0.97%) |
Mar 19, 2014 | 1.450 | 1.450 | 1.430 | 1.436 | 576,750 | -0.03(-1.90%) |
Mar 18, 2014 | 1.443 | 1.464 | 1.443 | 1.464 | 1,351,034 | +0.03(+1.94%) |
Mar 17, 2014 | 1.430 | 1.443 | 1.430 | 1.436 | 463,483 | +0.01(+0.98%) |
Mar 14, 2014 | 1.436 | 1.436 | 1.416 | 1.423 | 618,207 | -0.01(-0.49%) |
Mar 13, 2014 | 1.450 | 1.450 | 1.430 | 1.430 | 1,076,466 | -0.01(-0.49%) |
Mar 12, 2014 | 1.423 | 1.443 | 1.416 | 1.436 | 1,010,514 | +0.01(+0.98%) |
Mar 11, 2014 | 1.409 | 1.443 | 1.409 | 1.423 | 1,549,641 | +0.03(+2.00%) |
Mar 10, 2014 | 1.436 | 1.436 | 1.395 | 1.395 | 3,062,994 | -0.05(-3.38%) |
Mar 07, 2014 | 1.443 | 1.443 | 1.430 | 1.443 | 2,902,129 | -0.01(-0.96%) |
Mar 06, 2014 | 1.416 | 1.457 | 1.416 | 1.457 | 1,856,967 | +0.05(+3.47%) |
Mar 05, 2014 | 1.402 | 1.409 | 1.395 | 1.409 | 796,220 | +0.01(+0.50%) |
Mar 04, 2014 | 1.409 | 1.409 | 1.402 | 1.402 | 682,846 | -0.01(-0.49%) |
Mar 03, 2014 | 1.409 | 1.409 | 1.388 | 1.409 | 708,135 | +0.01(+0.50%) |
Feb 28, 2014 | 1.388 | 1.402 | 1.388 | 1.402 | 456,245 | +0.01(+0.50%) |
Feb 27, 2014 | 1.388 | 1.395 | 1.381 | 1.395 | 235,683 | +0.01(+0.50%) |
Feb 26, 2014 | 1.388 | 1.395 | 1.381 | 1.388 | 260,191 | +0.00(+0.00%) |
Feb 25, 2014 | 1.360 | 1.395 | 1.360 | 1.388 | 1,137,889 | +0.00(+0.00%) |
Feb 24, 2014 | 1.388 | 1.395 | 1.384 | 1.388 | 624,408 | -0.01(-0.50%) |
Feb 21, 2014 | 1.395 | 1.402 | 1.381 | 1.395 | 840,923 | +0.00(+0.00%) |
Feb 20, 2014 | 1.388 | 1.395 | 1.374 | 1.395 | 664,164 | +0.00(+0.00%) |
Feb 19, 2014 | 1.388 | 1.395 | 1.381 | 1.395 | 583,900 | +0.01(+0.50%) |
Feb 18, 2014 | 1.395 | 1.395 | 1.374 | 1.388 | 607,189 | -0.01(-0.50%) |
Feb 14, 2014 | 1.395 | 1.395 | 1.395 | 1.395 | 900,155 | +0.00(+0.00%) |
Feb 13, 2014 | 1.388 | 1.395 | 1.381 | 1.395 | 793,794 | +0.00(+0.00%) |
Feb 12, 2014 | 1.395 | 1.402 | 1.388 | 1.395 | 1,745,504 | +0.01(+1.01%) |
Feb 11, 2014 | 1.381 | 1.395 | 1.374 | 1.381 | 1,464,366 | +0.00(+0.00%) |
Feb 10, 2014 | 1.388 | 1.395 | 1.381 | 1.381 | 584,719 | -0.01(-1.00%) |
Feb 07, 2014 | 1.381 | 1.402 | 1.381 | 1.395 | 369,090 | +0.01(+0.50%) |
Feb 06, 2014 | 1.388 | 1.395 | 1.374 | 1.388 | 1,688,250 | +0.01(+1.01%) |
Feb 05, 2014 | 1.374 | 1.384 | 1.360 | 1.374 | 2,660,496 | -0.01(-1.00%) |
Feb 04, 2014 | 1.402 | 1.402 | 1.367 | 1.388 | 1,412,419 | -0.01(-0.50%) |