Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.148 | 1.150 | 1.120 | 1.140 | 55,075 | -0.03(-2.56%) |
Apr 29, 2014 | 1.140 | 1.170 | 1.140 | 1.170 | 50,747 | +0.02(+1.74%) |
Apr 28, 2014 | 1.160 | 1.170 | 1.130 | 1.150 | 45,101 | +0.00(+0.00%) |
Apr 25, 2014 | 1.140 | 1.150 | 1.120 | 1.150 | 47,000 | +0.00(+0.00%) |
Apr 24, 2014 | 1.150 | 1.150 | 1.140 | 1.150 | 37,750 | +0.01(+0.88%) |
Apr 23, 2014 | 1.140 | 1.170 | 1.140 | 1.140 | 29,805 | -0.03(-2.56%) |
Apr 22, 2014 | 1.180 | 1.180 | 1.130 | 1.170 | 50,640 | -0.01(-0.85%) |
Apr 21, 2014 | 1.160 | 1.180 | 1.140 | 1.180 | 98,208 | +0.02(+1.72%) |
Apr 17, 2014 | 1.160 | 1.160 | 1.160 | 0 | +0.01(+0.87%) | |
Apr 16, 2014 | 1.140 | 1.150 | 1.140 | 1.150 | 12,075 | +0.01(+0.88%) |
Apr 15, 2014 | 1.150 | 1.190 | 1.140 | 1.140 | 31,670 | +0.00(+0.00%) |
Apr 14, 2014 | 1.178 | 1.180 | 1.140 | 1.140 | 30,184 | -0.03(-2.56%) |
Apr 11, 2014 | 1.190 | 1.200 | 1.140 | 1.170 | 0 | +0.01(+0.86%) |
Apr 10, 2014 | 1.140 | 1.240 | 1.130 | 1.160 | 128,431 | +0.02(+1.75%) |
Apr 09, 2014 | 1.180 | 1.180 | 1.140 | 1.140 | 24,848 | -0.04(-3.39%) |
Apr 08, 2014 | 1.140 | 1.180 | 1.140 | 1.180 | 80,830 | +0.03(+2.61%) |
Apr 07, 2014 | 1.180 | 1.200 | 1.150 | 1.150 | 41,225 | -0.02(-1.71%) |
Apr 04, 2014 | 1.160 | 1.190 | 1.110 | 1.170 | 0 | +0.02(+1.74%) |
Apr 03, 2014 | 1.160 | 1.200 | 1.110 | 1.150 | 92,529 | +0.04(+3.60%) |
Apr 02, 2014 | 1.130 | 1.160 | 1.110 | 1.110 | 51,444 | -0.03(-2.63%) |
Apr 01, 2014 | 1.150 | 1.170 | 1.120 | 1.140 | 63,491 | -0.04(-3.39%) |
Mar 31, 2014 | 1.180 | 1.220 | 1.150 | 1.180 | 61,265 | +0.02(+1.72%) |
Mar 28, 2014 | 1.130 | 1.180 | 1.130 | 1.160 | 0 | +0.01(+0.87%) |
Mar 27, 2014 | 1.156 | 1.180 | 1.148 | 1.150 | 37,915 | -0.04(-3.36%) |
Mar 26, 2014 | 1.210 | 1.220 | 1.150 | 1.190 | 64,267 | -0.02(-1.65%) |
Mar 25, 2014 | 1.200 | 1.210 | 1.195 | 1.210 | 34,719 | +0.02(+1.68%) |
Mar 24, 2014 | 1.190 | 1.250 | 1.190 | 1.190 | 95,733 | -0.03(-2.46%) |
Mar 21, 2014 | 1.210 | 1.240 | 1.200 | 1.220 | 52,825 | +0.01(+0.83%) |
Mar 20, 2014 | 1.220 | 1.250 | 1.190 | 1.210 | 116,879 | -0.01(-0.82%) |
Mar 19, 2014 | 1.230 | 1.230 | 1.170 | 1.220 | 66,188 | -0.01(-0.81%) |
Mar 18, 2014 | 1.150 | 1.250 | 1.150 | 1.230 | 140,962 | +0.08(+6.96%) |
Mar 17, 2014 | 1.130 | 1.210 | 1.130 | 1.150 | 55,004 | +0.00(+0.00%) |
Mar 14, 2014 | 1.130 | 1.200 | 1.120 | 1.150 | 0 | +0.01(+0.88%) |
Mar 13, 2014 | 1.140 | 1.160 | 1.130 | 1.140 | 29,300 | +0.00(+0.00%) |
Mar 12, 2014 | 1.150 | 1.160 | 1.140 | 1.140 | 117,322 | +0.01(+0.88%) |
Mar 11, 2014 | 1.130 | 1.130 | 1.120 | 1.130 | 82,190 | +0.00(+0.00%) |
Mar 10, 2014 | 1.140 | 1.140 | 1.120 | 1.130 | 115,338 | -0.01(-0.88%) |
Mar 07, 2014 | 1.150 | 1.150 | 1.120 | 1.140 | 0 | +0.01(+0.88%) |
Mar 06, 2014 | 1.150 | 1.160 | 1.130 | 1.130 | 50,096 | -0.03(-2.59%) |
Mar 05, 2014 | 1.180 | 1.182 | 1.140 | 1.160 | 50,754 | -0.02(-1.69%) |
Mar 04, 2014 | 1.150 | 1.250 | 1.140 | 1.180 | 193,450 | +0.04(+3.51%) |
Mar 03, 2014 | 1.150 | 1.150 | 1.116 | 1.140 | 115,920 | +0.00(+0.00%) |
Feb 28, 2014 | 1.150 | 1.150 | 1.110 | 1.140 | 0 | +0.09(+8.57%) |
Feb 27, 2014 | 1.120 | 1.150 | 1.050 | 1.050 | 216,934 | +0.00(+0.00%) |
Feb 26, 2014 | 1.072 | 1.120 | 1.040 | 1.050 | 104,644 | -0.04(-3.67%) |
Feb 25, 2014 | 1.100 | 1.100 | 1.070 | 1.090 | 36,607 | -0.01(-0.91%) |
Feb 24, 2014 | 1.150 | 1.150 | 1.070 | 1.100 | 60,997 | -0.02(-1.79%) |
Feb 21, 2014 | 1.098 | 1.130 | 1.070 | 1.120 | 0 | +0.03(+2.75%) |
Feb 20, 2014 | 1.130 | 1.130 | 1.080 | 1.090 | 7,020 | -0.04(-3.54%) |
Feb 19, 2014 | 1.070 | 1.130 | 1.070 | 1.130 | 19,180 | +0.05(+4.63%) |
Feb 18, 2014 | 1.080 | 1.120 | 1.060 | 1.080 | 113,782 | -0.01(-0.92%) |
Feb 14, 2014 | 1.090 | 1.090 | 1.090 | 0 | -0.03(-2.68%) | |
Feb 13, 2014 | 1.122 | 1.130 | 1.070 | 1.120 | 36,505 | +0.01(+0.90%) |
Feb 12, 2014 | 1.070 | 1.110 | 1.070 | 1.110 | 18,106 | +0.04(+3.74%) |
Feb 11, 2014 | 1.100 | 1.120 | 1.060 | 1.070 | 24,750 | -0.03(-2.73%) |
Feb 10, 2014 | 1.110 | 1.160 | 1.060 | 1.100 | 26,929 | -0.04(-3.51%) |
Feb 07, 2014 | 1.060 | 1.160 | 1.060 | 1.140 | 0 | +0.08(+7.55%) |
Feb 06, 2014 | 1.120 | 1.180 | 1.030 | 1.060 | 230,376 | -0.08(-7.02%) |
Feb 05, 2014 | 1.170 | 1.170 | 1.110 | 1.140 | 30,211 | -0.03(-2.56%) |
Feb 04, 2014 | 1.170 | 1.190 | 1.170 | 1.170 | 20,650 | +0.00(+0.00%) |