Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1.549 | 1.563 | 1.514 | 1.528 | 2,938,016 | -0.10(-6.01%) |
Jul 30, 2014 | 1.654 | 1.668 | 1.619 | 1.626 | 3,783,812 | -0.01(-0.85%) |
Jul 29, 2014 | 1.654 | 1.661 | 1.640 | 1.640 | 1,115,133 | -0.03(-1.67%) |
Jul 28, 2014 | 1.668 | 1.676 | 1.654 | 1.668 | 1,191,209 | -0.03(-1.65%) |
Jul 25, 2014 | 1.717 | 1.717 | 1.689 | 1.696 | 1,659,480 | -0.04(-2.41%) |
Jul 24, 2014 | 1.744 | 1.758 | 1.737 | 1.737 | 1,184,019 | -0.01(-0.40%) |
Jul 23, 2014 | 1.758 | 1.765 | 1.731 | 1.744 | 1,488,528 | -0.01(-0.79%) |
Jul 22, 2014 | 1.744 | 1.772 | 1.744 | 1.758 | 1,256,675 | +0.01(+0.40%) |
Jul 21, 2014 | 1.717 | 1.758 | 1.717 | 1.751 | 903,335 | +0.03(+2.03%) |
Jul 18, 2014 | 1.696 | 1.717 | 1.689 | 1.717 | 1,029,261 | +0.04(+2.50%) |
Jul 17, 2014 | 1.710 | 1.724 | 1.661 | 1.675 | 1,663,059 | -0.04(-2.44%) |
Jul 16, 2014 | 1.772 | 1.772 | 1.710 | 1.717 | 968,122 | -0.07(-3.91%) |
Jul 15, 2014 | 1.793 | 1.800 | 1.765 | 1.786 | 826,602 | -0.01(-0.78%) |
Jul 14, 2014 | 1.765 | 1.800 | 1.765 | 1.800 | 749,611 | +0.07(+4.03%) |
Jul 11, 2014 | 1.737 | 1.738 | 1.724 | 1.731 | 452,546 | -0.01(-0.80%) |
Jul 10, 2014 | 1.758 | 1.765 | 1.744 | 1.744 | 2,006,593 | -0.02(-1.19%) |
Jul 09, 2014 | 1.779 | 1.786 | 1.755 | 1.765 | 1,008,039 | -0.01(-0.78%) |
Jul 08, 2014 | 1.765 | 1.779 | 1.751 | 1.779 | 1,024,637 | +0.00(+0.00%) |
Jul 07, 2014 | 1.772 | 1.793 | 1.765 | 1.779 | 1,997,113 | +0.03(+1.66%) |
Jul 03, 2014 | 1.757 | 1.750 | 1.750 | 1.750 | 846,808 | +0.01(+0.80%) |
Jul 02, 2014 | 1.729 | 1.736 | 1.729 | 1.736 | 388,840 | -0.01(-0.40%) |
Jul 01, 2014 | 1.708 | 1.743 | 1.701 | 1.743 | 1,559,392 | +0.06(+3.73%) |
Jun 30, 2014 | 1.681 | 1.708 | 1.681 | 1.681 | 1,805,114 | +0.00(+0.00%) |
Jun 27, 2014 | 1.694 | 1.694 | 1.674 | 1.681 | 321,919 | -0.03(-1.63%) |
Jun 26, 2014 | 1.708 | 1.715 | 1.688 | 1.708 | 1,533,413 | +0.03(+2.08%) |
Jun 25, 2014 | 1.653 | 1.674 | 1.653 | 1.674 | 853,763 | +0.01(+0.84%) |
Jun 24, 2014 | 1.667 | 1.681 | 1.653 | 1.660 | 530,287 | +0.00(+0.00%) |
Jun 23, 2014 | 1.660 | 1.660 | 1.646 | 1.660 | 443,234 | -0.01(-0.42%) |
Jun 20, 2014 | 1.681 | 1.688 | 1.653 | 1.667 | 1,025,257 | -0.02(-1.24%) |
Jun 19, 2014 | 1.701 | 1.708 | 1.681 | 1.688 | 1,629,896 | +0.01(+0.83%) |
Jun 18, 2014 | 1.674 | 1.674 | 1.660 | 1.674 | 448,460 | -0.01(-0.83%) |
Jun 17, 2014 | 1.694 | 1.708 | 1.674 | 1.688 | 890,775 | -0.01(-0.41%) |
Jun 16, 2014 | 1.694 | 1.708 | 1.674 | 1.694 | 1,294,033 | -0.01(-0.82%) |
Jun 13, 2014 | 1.694 | 1.708 | 1.681 | 1.708 | 708,957 | +0.01(+0.41%) |
Jun 12, 2014 | 1.708 | 1.722 | 1.701 | 1.701 | 2,652,122 | +0.03(+2.09%) |
Jun 11, 2014 | 1.660 | 1.667 | 1.646 | 1.667 | 1,167,343 | +0.03(+1.70%) |
Jun 10, 2014 | 1.646 | 1.646 | 1.625 | 1.639 | 962,226 | -0.01(-0.84%) |
Jun 06, 2014 | 1.653 | 1.660 | 1.646 | 1.653 | 573,612 | +0.01(+0.85%) |
Jun 05, 2014 | 1.597 | 1.639 | 1.597 | 1.639 | 1,816,607 | +0.01(+0.43%) |
Jun 04, 2014 | 1.639 | 1.646 | 1.618 | 1.632 | 6,052,570 | +0.00(+0.00%) |
Jun 03, 2014 | 1.625 | 1.632 | 1.604 | 1.632 | 1,020,419 | +0.01(+0.86%) |
Jun 02, 2014 | 1.611 | 1.618 | 1.597 | 1.618 | 934,695 | +0.01(+0.87%) |
May 30, 2014 | 1.583 | 1.604 | 1.583 | 1.604 | 502,011 | +0.03(+2.22%) |
May 29, 2014 | 1.590 | 1.590 | 1.562 | 1.569 | 1,697,467 | -0.03(-2.17%) |
May 28, 2014 | 1.604 | 1.618 | 1.583 | 1.604 | 4,249,798 | +0.03(+2.22%) |
May 27, 2014 | 1.555 | 1.576 | 1.548 | 1.569 | 1,383,931 | +0.03(+2.27%) |
May 23, 2014 | 1.534 | 1.534 | 1.534 | 1.534 | 894,705 | +0.00(+0.00%) |
May 22, 2014 | 1.513 | 1.534 | 1.513 | 1.534 | 1,301,369 | +0.02(+1.38%) |
May 21, 2014 | 1.499 | 1.520 | 1.499 | 1.513 | 628,197 | +0.01(+0.46%) |
May 20, 2014 | 1.513 | 1.520 | 1.499 | 1.506 | 1,477,455 | -0.01(-0.46%) |
May 19, 2014 | 1.527 | 1.527 | 1.506 | 1.513 | 1,918,568 | -0.01(-0.91%) |
May 16, 2014 | 1.513 | 1.527 | 1.506 | 1.527 | 3,025,071 | +0.01(+0.92%) |
May 15, 2014 | 1.513 | 1.520 | 1.506 | 1.513 | 3,020,566 | +0.00(+0.00%) |
May 14, 2014 | 1.527 | 1.527 | 1.496 | 1.513 | 2,605,818 | +0.00(+0.00%) |
May 13, 2014 | 1.513 | 1.513 | 1.499 | 1.513 | 3,370,952 | +0.00(+0.00%) |
May 12, 2014 | 1.520 | 1.520 | 1.499 | 1.513 | 1,537,269 | +0.00(+0.00%) |
May 09, 2014 | 1.520 | 1.534 | 1.506 | 1.513 | 4,634,624 | -0.01(-0.91%) |
May 08, 2014 | 1.506 | 1.541 | 1.506 | 1.527 | 3,838,569 | +0.03(+2.34%) |
May 07, 2014 | 1.485 | 1.499 | 1.478 | 1.492 | 4,968,988 | +0.01(+0.47%) |
May 06, 2014 | 1.492 | 1.499 | 1.485 | 1.485 | 3,772,203 | +0.00(+0.00%) |
May 05, 2014 | 1.492 | 1.499 | 1.478 | 1.485 | 2,067,738 | -0.02(-1.39%) |
May 02, 2014 | 1.520 | 1.527 | 1.499 | 1.506 | 1,944,798 | -0.02(-1.37%) |