Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.220 | 1.240 | 1.200 | 1.230 | 523,929 | +0.00(+0.00%) |
May 29, 2014 | 1.260 | 1.260 | 1.220 | 1.230 | 721,685 | -0.02(-1.60%) |
May 28, 2014 | 1.270 | 1.270 | 1.230 | 1.250 | 908,612 | +0.00(+0.00%) |
May 27, 2014 | 1.220 | 1.270 | 1.220 | 1.250 | 1,183,723 | +0.06(+5.04%) |
May 23, 2014 | 1.170 | 1.190 | 1.190 | 1.190 | 819,400 | +0.03(+2.59%) |
May 22, 2014 | 1.160 | 1.190 | 1.150 | 1.160 | 485,131 | +0.00(+0.00%) |
May 21, 2014 | 1.160 | 1.180 | 1.150 | 1.160 | 669,613 | +0.01(+0.87%) |
May 20, 2014 | 1.200 | 1.220 | 1.150 | 1.150 | 1,044,172 | -0.05(-4.17%) |
May 19, 2014 | 1.170 | 1.220 | 1.160 | 1.200 | 546,620 | +0.04(+3.45%) |
May 16, 2014 | 1.200 | 1.200 | 1.160 | 1.160 | 988,708 | -0.04(-3.33%) |
May 15, 2014 | 1.190 | 1.220 | 1.160 | 1.200 | 883,027 | +0.01(+0.84%) |
May 14, 2014 | 1.250 | 1.250 | 1.180 | 1.190 | 930,821 | -0.05(-4.03%) |
May 13, 2014 | 1.230 | 1.250 | 1.200 | 1.240 | 1,087,305 | +0.02(+1.64%) |
May 12, 2014 | 1.190 | 1.230 | 1.160 | 1.220 | 929,705 | +0.02(+1.67%) |
May 09, 2014 | 1.170 | 1.200 | 1.140 | 1.200 | 1,420,252 | +0.02(+1.69%) |
May 08, 2014 | 1.200 | 1.220 | 1.180 | 1.180 | 1,558,746 | -0.04(-3.28%) |
May 07, 2014 | 1.240 | 1.280 | 1.190 | 1.220 | 1,567,855 | -0.03(-2.40%) |
May 06, 2014 | 1.290 | 1.294 | 1.240 | 1.250 | 885,457 | -0.05(-3.85%) |
May 05, 2014 | 1.300 | 1.321 | 1.290 | 1.300 | 369,486 | -0.02(-1.52%) |
May 02, 2014 | 1.320 | 1.340 | 1.290 | 1.320 | 731,352 | +0.00(+0.00%) |
May 01, 2014 | 1.370 | 1.380 | 1.310 | 1.320 | 753,912 | -0.05(-3.65%) |
Apr 30, 2014 | 1.280 | 1.370 | 1.280 | 1.370 | 861,927 | +0.06(+4.58%) |
Apr 29, 2014 | 1.330 | 1.350 | 1.280 | 1.310 | 1,135,716 | -0.03(-2.24%) |
Apr 28, 2014 | 1.400 | 1.410 | 1.310 | 1.340 | 1,632,327 | -0.07(-4.96%) |
Apr 25, 2014 | 1.450 | 1.470 | 1.410 | 1.410 | 831,548 | -0.04(-2.76%) |
Apr 24, 2014 | 1.490 | 1.490 | 1.450 | 1.450 | 511,348 | -0.02(-1.36%) |
Apr 23, 2014 | 1.450 | 1.490 | 1.440 | 1.470 | 657,588 | +0.00(+0.00%) |
Apr 22, 2014 | 1.530 | 1.530 | 1.470 | 1.470 | 438,117 | -0.04(-2.65%) |
Apr 21, 2014 | 1.500 | 1.545 | 1.470 | 1.510 | 457,399 | +0.01(+0.67%) |
Apr 17, 2014 | 1.470 | 1.500 | 1.500 | 1.500 | 372,600 | +0.03(+2.04%) |
Apr 16, 2014 | 1.470 | 1.500 | 1.465 | 1.470 | 275,811 | +0.00(+0.00%) |
Apr 15, 2014 | 1.510 | 1.518 | 1.450 | 1.470 | 1,171,964 | -0.04(-2.65%) |
Apr 14, 2014 | 1.520 | 1.558 | 1.500 | 1.510 | 852,439 | -0.01(-0.66%) |
Apr 11, 2014 | 1.500 | 1.530 | 1.500 | 1.520 | 514,865 | +0.02(+1.33%) |
Apr 10, 2014 | 1.520 | 1.560 | 1.500 | 1.500 | 702,854 | -0.03(-1.96%) |
Apr 09, 2014 | 1.520 | 1.550 | 1.505 | 1.530 | 990,209 | +0.01(+0.66%) |
Apr 08, 2014 | 1.500 | 1.550 | 1.500 | 1.520 | 599,113 | +0.02(+1.33%) |
Apr 07, 2014 | 1.560 | 1.590 | 1.500 | 1.500 | 1,976,095 | -0.08(-5.06%) |
Apr 04, 2014 | 1.560 | 1.630 | 1.560 | 1.580 | 959,566 | +0.03(+1.94%) |
Apr 03, 2014 | 1.580 | 1.590 | 1.550 | 1.550 | 642,229 | -0.05(-3.13%) |
Apr 02, 2014 | 1.560 | 1.600 | 1.560 | 1.600 | 713,432 | +0.02(+1.27%) |
Apr 01, 2014 | 1.510 | 1.600 | 1.490 | 1.580 | 1,660,632 | +0.11(+7.48%) |
Mar 31, 2014 | 1.480 | 1.490 | 1.450 | 1.470 | 660,593 | +0.02(+1.38%) |
Mar 28, 2014 | 1.500 | 1.550 | 1.450 | 1.450 | 1,335,998 | -0.04(-2.68%) |
Mar 27, 2014 | 1.440 | 1.490 | 1.440 | 1.490 | 894,985 | +0.05(+3.47%) |
Mar 26, 2014 | 1.480 | 1.500 | 1.440 | 1.440 | 1,195,771 | -0.02(-1.37%) |
Mar 25, 2014 | 1.490 | 1.490 | 1.450 | 1.460 | 905,809 | -0.03(-2.01%) |
Mar 24, 2014 | 1.550 | 1.560 | 1.440 | 1.490 | 2,107,978 | -0.07(-4.49%) |
Mar 21, 2014 | 1.660 | 1.670 | 1.560 | 1.560 | 3,840,462 | -0.08(-4.88%) |
Mar 20, 2014 | 1.610 | 1.680 | 1.580 | 1.640 | 1,620,401 | +0.09(+5.81%) |
Mar 19, 2014 | 1.600 | 1.610 | 1.550 | 1.550 | 910,223 | -0.05(-3.13%) |
Mar 18, 2014 | 1.550 | 1.620 | 1.550 | 1.600 | 899,229 | +0.04(+2.56%) |
Mar 17, 2014 | 1.550 | 1.580 | 1.550 | 1.560 | 788,341 | +0.01(+0.65%) |
Mar 14, 2014 | 1.590 | 1.610 | 1.540 | 1.550 | 767,958 | -0.04(-2.52%) |
Mar 13, 2014 | 1.620 | 1.660 | 1.590 | 1.590 | 1,670,009 | -0.01(-0.63%) |
Mar 12, 2014 | 1.500 | 1.600 | 1.470 | 1.600 | 1,552,181 | +0.08(+5.26%) |
Mar 11, 2014 | 1.640 | 1.660 | 1.510 | 1.520 | 2,218,339 | -0.08(-5.30%) |
Mar 10, 2014 | 1.640 | 1.650 | 1.590 | 1.605 | 1,241,914 | -0.03(-2.13%) |
Mar 07, 2014 | 1.630 | 1.650 | 1.600 | 1.640 | 1,429,799 | -0.01(-0.61%) |
Mar 06, 2014 | 1.700 | 1.750 | 1.650 | 1.650 | 1,447,516 | -0.04(-2.37%) |
Mar 05, 2014 | 1.750 | 1.750 | 1.670 | 1.690 | 2,098,613 | -0.05(-2.87%) |
Mar 04, 2014 | 1.640 | 1.760 | 1.640 | 1.740 | 3,149,124 | +0.10(+6.10%) |