Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.253 | 1.299 | 1.253 | 1.264 | 139,369 | -0.05(-3.70%) |
Apr 29, 2014 | 1.271 | 1.322 | 1.252 | 1.313 | 462,963 | +0.05(+3.94%) |
Apr 28, 2014 | 1.215 | 1.271 | 1.201 | 1.263 | 338,725 | +0.04(+3.68%) |
Apr 25, 2014 | 1.222 | 1.228 | 1.215 | 1.218 | 273,998 | -0.02(-1.41%) |
Apr 24, 2014 | 1.226 | 1.242 | 1.217 | 1.236 | 133,463 | +0.01(+0.71%) |
Apr 23, 2014 | 1.220 | 1.232 | 1.218 | 1.227 | 264,998 | +0.01(+0.51%) |
Apr 22, 2014 | 1.210 | 1.244 | 1.210 | 1.221 | 398,051 | -0.00(-0.41%) |
Apr 21, 2014 | 1.213 | 1.251 | 1.213 | 1.226 | 332,039 | -0.02(-1.89%) |
Apr 17, 2014 | 1.239 | 1.249 | 1.249 | 1.249 | 243,478 | +0.00(+0.20%) |
Apr 16, 2014 | 1.232 | 1.253 | 1.232 | 1.247 | 107,845 | +0.03(+2.14%) |
Apr 15, 2014 | 1.248 | 1.248 | 1.191 | 1.221 | 448,065 | -0.03(-2.19%) |
Apr 14, 2014 | 1.266 | 1.266 | 1.244 | 1.248 | 193,818 | -0.02(-1.57%) |
Apr 11, 2014 | 1.251 | 1.273 | 1.244 | 1.268 | 365,130 | +0.01(+0.79%) |
Apr 10, 2014 | 1.279 | 1.294 | 1.225 | 1.258 | 91,324 | -0.02(-1.94%) |
Apr 09, 2014 | 1.269 | 1.292 | 1.269 | 1.283 | 66,108 | +0.01(+0.59%) |
Apr 08, 2014 | 1.288 | 1.288 | 1.261 | 1.276 | 62,476 | -0.01(-0.58%) |
Apr 07, 2014 | 1.292 | 1.302 | 1.257 | 1.283 | 138,276 | -0.00(-0.10%) |
Apr 04, 2014 | 1.286 | 1.298 | 1.266 | 1.284 | 123,933 | -0.01(-0.77%) |
Apr 03, 2014 | 1.276 | 1.302 | 1.266 | 1.294 | 135,970 | +0.03(+2.26%) |
Apr 02, 2014 | 1.248 | 1.271 | 1.248 | 1.266 | 419,354 | -0.01(-1.07%) |
Apr 01, 2014 | 1.276 | 1.303 | 1.263 | 1.279 | 341,674 | +0.00(+0.29%) |
Mar 31, 2014 | 1.315 | 1.315 | 1.249 | 1.276 | 474,872 | -0.05(-4.03%) |
Mar 28, 2014 | 1.351 | 1.351 | 1.319 | 1.329 | 193,746 | -0.01(-1.02%) |
Mar 27, 2014 | 1.356 | 1.391 | 1.327 | 1.343 | 185,879 | -0.01(-1.10%) |
Mar 26, 2014 | 1.356 | 1.392 | 1.344 | 1.358 | 207,744 | -0.01(-0.55%) |
Mar 25, 2014 | 1.333 | 1.369 | 1.333 | 1.365 | 208,765 | +0.03(+1.95%) |
Mar 24, 2014 | 1.393 | 1.393 | 1.319 | 1.339 | 533,379 | -0.06(-4.53%) |
Mar 21, 2014 | 1.404 | 1.404 | 1.369 | 1.403 | 330,970 | +0.01(+1.08%) |
Mar 20, 2014 | 1.400 | 1.419 | 1.375 | 1.388 | 165,003 | -0.03(-2.36%) |
Mar 19, 2014 | 1.427 | 1.427 | 1.394 | 1.421 | 209,158 | -0.00(-0.17%) |
Mar 18, 2014 | 1.419 | 1.441 | 1.400 | 1.424 | 155,247 | +0.01(+0.97%) |
Mar 17, 2014 | 1.390 | 1.426 | 1.378 | 1.410 | 164,529 | +0.01(+0.71%) |
Mar 14, 2014 | 1.373 | 1.406 | 1.369 | 1.400 | 174,557 | +0.02(+1.17%) |
Mar 13, 2014 | 1.401 | 1.410 | 1.361 | 1.384 | 246,878 | -0.01(-1.07%) |
Mar 12, 2014 | 1.442 | 1.442 | 1.369 | 1.399 | 290,503 | -0.04(-3.02%) |
Mar 11, 2014 | 1.510 | 1.516 | 1.437 | 1.442 | 358,605 | -0.05(-3.09%) |
Mar 10, 2014 | 1.456 | 1.527 | 1.439 | 1.488 | 516,681 | +0.05(+3.46%) |
Mar 07, 2014 | 1.495 | 1.518 | 1.432 | 1.439 | 389,807 | -0.06(-3.91%) |
Mar 06, 2014 | 1.487 | 1.556 | 1.476 | 1.497 | 298,940 | +0.01(+0.75%) |
Mar 05, 2014 | 1.460 | 1.512 | 1.437 | 1.486 | 279,108 | +0.04(+3.02%) |
Mar 04, 2014 | 1.410 | 1.486 | 1.401 | 1.442 | 399,249 | +0.02(+1.49%) |
Mar 03, 2014 | 1.381 | 1.492 | 1.371 | 1.421 | 582,236 | +0.07(+5.45%) |
Feb 28, 2014 | 1.459 | 1.498 | 1.319 | 1.348 | 701,806 | -0.09(-6.32%) |
Feb 27, 2014 | 1.549 | 1.613 | 1.244 | 1.439 | 1,184,553 | -0.05(-3.67%) |
Feb 26, 2014 | 1.444 | 1.780 | 1.381 | 1.493 | 2,832,906 | +0.15(+11.21%) |
Feb 25, 2014 | 1.294 | 1.365 | 1.294 | 1.343 | 1,015,524 | +0.07(+5.78%) |
Feb 24, 2014 | 1.169 | 1.285 | 1.164 | 1.269 | 803,159 | +0.10(+8.51%) |
Feb 21, 2014 | 1.157 | 1.170 | 1.146 | 1.170 | 152,379 | +0.02(+1.84%) |
Feb 20, 2014 | 1.151 | 1.157 | 1.149 | 1.149 | 56,691 | -0.00(-0.43%) |
Feb 19, 2014 | 1.164 | 1.164 | 1.154 | 1.154 | 84,148 | -0.01(-0.54%) |
Feb 18, 2014 | 1.140 | 1.164 | 1.139 | 1.160 | 78,282 | +0.01(+0.98%) |
Feb 14, 2014 | 1.151 | 1.149 | 1.149 | 1.149 | 142,230 | +0.00(+0.11%) |
Feb 13, 2014 | 1.149 | 1.161 | 1.141 | 1.147 | 120,542 | -0.02(-2.02%) |
Feb 12, 2014 | 1.176 | 1.176 | 1.167 | 1.171 | 71,436 | +0.00(+0.43%) |
Feb 11, 2014 | 1.164 | 1.179 | 1.161 | 1.166 | 189,206 | +0.01(+0.97%) |
Feb 10, 2014 | 1.151 | 1.157 | 1.151 | 1.155 | 52,818 | +0.00(+0.11%) |
Feb 07, 2014 | 1.147 | 1.157 | 1.135 | 1.154 | 59,222 | +0.00(+0.11%) |
Feb 06, 2014 | 1.135 | 1.157 | 1.135 | 1.152 | 109,935 | +0.02(+2.21%) |
Feb 05, 2014 | 1.139 | 1.145 | 1.121 | 1.127 | 170,379 | -0.01(-0.98%) |
Feb 04, 2014 | 1.136 | 1.156 | 1.136 | 1.139 | 114,619 | +0.00(+0.11%) |