Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1.561 | 1.568 | 1.490 | 1.501 | 10,408,545 | -0.11(-6.78%) |
Jul 30, 2014 | 1.591 | 1.623 | 1.579 | 1.610 | 6,416,837 | +0.05(+2.95%) |
Jul 29, 2014 | 1.581 | 1.608 | 1.561 | 1.564 | 6,321,125 | -0.01(-0.46%) |
Jul 28, 2014 | 1.581 | 1.581 | 1.513 | 1.571 | 8,831,304 | -0.01(-0.32%) |
Jul 25, 2014 | 1.644 | 1.644 | 1.561 | 1.576 | 11,553,715 | -0.10(-6.02%) |
Jul 24, 2014 | 1.720 | 1.722 | 1.671 | 1.677 | 10,700,430 | -0.04(-2.53%) |
Jul 23, 2014 | 1.829 | 1.829 | 1.718 | 1.720 | 13,211,064 | -0.13(-6.91%) |
Jul 22, 2014 | 1.846 | 1.860 | 1.822 | 1.848 | 4,665,922 | +0.03(+1.91%) |
Jul 21, 2014 | 1.799 | 1.824 | 1.782 | 1.814 | 3,693,061 | +0.01(+0.82%) |
Jul 18, 2014 | 1.753 | 1.804 | 1.741 | 1.799 | 5,719,085 | +0.07(+3.92%) |
Jul 17, 2014 | 1.831 | 1.831 | 1.721 | 1.731 | 13,701,526 | -0.14(-7.72%) |
Jul 16, 2014 | 1.855 | 1.879 | 1.841 | 1.876 | 6,240,107 | +0.06(+3.46%) |
Jul 15, 2014 | 1.844 | 1.844 | 1.762 | 1.813 | 7,392,754 | -0.01(-0.79%) |
Jul 14, 2014 | 1.837 | 1.847 | 1.813 | 1.828 | 7,762,145 | +0.02(+1.35%) |
Jul 11, 2014 | 1.809 | 1.817 | 1.778 | 1.803 | 4,206,996 | +0.00(+0.20%) |
Jul 10, 2014 | 1.746 | 1.822 | 1.727 | 1.800 | 7,339,696 | -0.03(-1.44%) |
Jul 09, 2014 | 1.809 | 1.832 | 1.767 | 1.826 | 7,071,220 | +0.03(+1.74%) |
Jul 08, 2014 | 1.812 | 1.824 | 1.741 | 1.795 | 11,383,097 | -0.03(-1.51%) |
Jul 07, 2014 | 1.861 | 1.866 | 1.813 | 1.822 | 8,839,172 | -0.04(-2.09%) |
Jul 03, 2014 | 1.829 | 1.861 | 1.861 | 1.861 | 17,087,812 | +0.04(+2.01%) |
Jul 02, 2014 | 1.826 | 1.832 | 1.807 | 1.824 | 6,140,689 | +0.01(+0.76%) |
Jul 01, 2014 | 1.752 | 1.835 | 1.752 | 1.811 | 10,814,349 | +0.07(+4.12%) |
Jun 30, 2014 | 1.688 | 1.744 | 1.688 | 1.739 | 5,050,268 | +0.05(+3.13%) |
Jun 27, 2014 | 1.666 | 1.686 | 1.657 | 1.686 | 2,919,233 | +0.01(+0.48%) |
Jun 26, 2014 | 1.689 | 1.703 | 1.640 | 1.678 | 5,802,313 | -0.02(-1.28%) |
Jun 25, 2014 | 1.669 | 1.706 | 1.646 | 1.700 | 6,824,786 | +0.02(+1.08%) |
Jun 24, 2014 | 1.710 | 1.757 | 1.668 | 1.682 | 9,926,146 | -0.04(-2.23%) |
Jun 23, 2014 | 1.746 | 1.746 | 1.715 | 1.720 | 7,302,504 | -0.02(-1.11%) |
Jun 20, 2014 | 1.728 | 1.739 | 1.714 | 1.739 | 4,516,306 | +0.02(+0.87%) |
Jun 19, 2014 | 1.735 | 1.738 | 1.690 | 1.724 | 8,577,002 | +0.00(+0.28%) |
Jun 18, 2014 | 1.745 | 1.747 | 1.676 | 1.720 | 9,647,787 | -0.02(-1.20%) |
Jun 17, 2014 | 1.708 | 1.747 | 1.697 | 1.740 | 6,971,281 | +0.04(+2.25%) |
Jun 16, 2014 | 1.676 | 1.711 | 1.663 | 1.702 | 8,096,034 | +0.03(+1.87%) |
Jun 13, 2014 | 1.671 | 1.688 | 1.644 | 1.671 | 6,731,349 | +0.05(+2.84%) |
Jun 12, 2014 | 1.641 | 1.656 | 1.606 | 1.625 | 7,414,862 | -0.02(-1.04%) |
Jun 11, 2014 | 1.604 | 1.659 | 1.604 | 1.642 | 5,290,524 | +0.02(+1.45%) |
Jun 10, 2014 | 1.605 | 1.619 | 1.582 | 1.618 | 4,460,387 | +0.03(+1.72%) |
Jun 06, 2014 | 1.579 | 1.601 | 1.573 | 1.591 | 7,210,107 | +0.02(+1.49%) |
Jun 05, 2014 | 1.556 | 1.582 | 1.528 | 1.568 | 6,789,674 | +0.02(+1.38%) |
Jun 04, 2014 | 1.526 | 1.553 | 1.510 | 1.546 | 4,384,441 | +0.02(+1.36%) |
Jun 03, 2014 | 1.485 | 1.531 | 1.477 | 1.525 | 6,769,257 | +0.04(+2.82%) |
Jun 02, 2014 | 1.485 | 1.496 | 1.446 | 1.484 | 4,242,888 | +0.02(+1.62%) |
May 30, 2014 | 1.453 | 1.466 | 1.443 | 1.460 | 2,602,900 | +0.01(+0.41%) |
May 29, 2014 | 1.448 | 1.471 | 1.446 | 1.454 | 3,280,886 | +0.01(+0.62%) |
May 28, 2014 | 1.453 | 1.458 | 1.424 | 1.445 | 5,133,691 | +0.00(+0.32%) |
May 27, 2014 | 1.415 | 1.440 | 1.404 | 1.440 | 7,043,130 | +0.05(+3.82%) |
May 23, 2014 | 1.350 | 1.387 | 1.387 | 1.387 | 33,265,316 | +0.03(+1.92%) |
May 22, 2014 | 1.341 | 1.366 | 1.336 | 1.361 | 4,004,192 | +0.03(+2.23%) |
May 21, 2014 | 1.326 | 1.343 | 1.312 | 1.332 | 4,714,233 | +0.02(+1.44%) |
May 20, 2014 | 1.333 | 1.344 | 1.292 | 1.313 | 3,973,111 | -0.02(-1.41%) |
May 19, 2014 | 1.285 | 1.342 | 1.285 | 1.331 | 4,812,677 | +0.04(+3.21%) |
May 16, 2014 | 1.251 | 1.296 | 1.247 | 1.290 | 3,688,249 | +0.04(+2.96%) |
May 15, 2014 | 1.287 | 1.298 | 1.223 | 1.253 | 9,007,709 | -0.05(-3.51%) |
May 14, 2014 | 1.322 | 1.331 | 1.296 | 1.298 | 4,166,292 | -0.03(-2.55%) |
May 13, 2014 | 1.373 | 1.374 | 1.331 | 1.332 | 4,967,494 | -0.03(-2.21%) |
May 12, 2014 | 1.300 | 1.367 | 1.300 | 1.363 | 10,771,174 | +0.07(+5.41%) |
May 09, 2014 | 1.299 | 1.302 | 1.264 | 1.293 | 3,237,451 | -0.01(-0.81%) |
May 08, 2014 | 1.266 | 1.357 | 1.265 | 1.303 | 8,438,895 | +0.03(+2.05%) |
May 07, 2014 | 1.287 | 1.291 | 1.245 | 1.277 | 3,351,240 | +0.00(+0.19%) |
May 06, 2014 | 1.296 | 1.312 | 1.274 | 1.275 | 2,238,971 | -0.02(-1.19%) |
May 05, 2014 | 1.270 | 1.300 | 1.252 | 1.290 | 3,079,447 | +0.01(+0.48%) |
May 02, 2014 | 1.264 | 1.303 | 1.264 | 1.284 | 4,564,032 | +0.01(+0.60%) |