Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.660 | 1.675 | 1.600 | 1.620 | 740,234 | -0.05(-2.99%) |
Apr 29, 2014 | 1.620 | 1.710 | 1.620 | 1.670 | 2,209,479 | +0.04(+2.45%) |
Apr 28, 2014 | 1.600 | 1.660 | 1.580 | 1.630 | 1,341,183 | +0.04(+2.84%) |
Apr 25, 2014 | 1.650 | 1.650 | 1.580 | 1.585 | 806,943 | -0.06(-3.94%) |
Apr 24, 2014 | 1.630 | 1.655 | 1.595 | 1.650 | 1,139,991 | +0.03(+1.85%) |
Apr 23, 2014 | 1.630 | 1.650 | 1.600 | 1.620 | 966,705 | -0.01(-0.61%) |
Apr 22, 2014 | 1.590 | 1.670 | 1.580 | 1.630 | 1,956,562 | +0.05(+3.16%) |
Apr 21, 2014 | 1.590 | 1.630 | 1.560 | 1.580 | 839,326 | +0.00(+0.00%) |
Apr 17, 2014 | 1.600 | 1.580 | 1.580 | 1.580 | 937,300 | -0.02(-1.25%) |
Apr 16, 2014 | 1.530 | 1.610 | 1.530 | 1.600 | 1,055,717 | +0.07(+4.58%) |
Apr 15, 2014 | 1.610 | 1.620 | 1.510 | 1.530 | 2,564,651 | -0.08(-4.97%) |
Apr 14, 2014 | 1.700 | 1.720 | 1.560 | 1.610 | 2,765,582 | -0.08(-4.73%) |
Apr 11, 2014 | 1.730 | 1.770 | 1.680 | 1.690 | 1,848,062 | -0.06(-3.43%) |
Apr 10, 2014 | 1.770 | 1.810 | 1.730 | 1.750 | 1,588,451 | -0.01(-0.57%) |
Apr 09, 2014 | 1.750 | 1.790 | 1.730 | 1.760 | 2,128,882 | +0.00(+0.00%) |
Apr 08, 2014 | 1.750 | 1.820 | 1.730 | 1.760 | 2,712,270 | -0.05(-2.76%) |
Apr 07, 2014 | 1.800 | 1.820 | 1.760 | 1.810 | 1,578,296 | +0.04(+2.26%) |
Apr 04, 2014 | 1.850 | 1.860 | 1.750 | 1.770 | 2,675,064 | -0.07(-3.80%) |
Apr 03, 2014 | 1.880 | 1.900 | 1.810 | 1.840 | 1,944,299 | -0.04(-2.13%) |
Apr 02, 2014 | 1.940 | 1.980 | 1.850 | 1.880 | 2,140,752 | -0.04(-2.08%) |
Apr 01, 2014 | 1.900 | 1.960 | 1.860 | 1.920 | 4,429,265 | +0.11(+6.08%) |
Mar 31, 2014 | 1.870 | 1.900 | 1.780 | 1.810 | 1,314,469 | -0.05(-2.69%) |
Mar 28, 2014 | 1.820 | 1.910 | 1.815 | 1.860 | 3,634,617 | +0.01(+0.54%) |
Mar 27, 2014 | 1.740 | 1.850 | 1.710 | 1.850 | 2,742,011 | +0.10(+5.71%) |
Mar 26, 2014 | 1.790 | 1.820 | 1.740 | 1.750 | 1,771,639 | -0.05(-2.78%) |
Mar 25, 2014 | 1.780 | 1.810 | 1.740 | 1.800 | 3,015,275 | +0.04(+2.27%) |
Mar 24, 2014 | 1.770 | 1.790 | 1.740 | 1.760 | 1,814,582 | +0.01(+0.57%) |
Mar 21, 2014 | 1.790 | 1.790 | 1.740 | 1.750 | 1,620,479 | -0.02(-1.13%) |
Mar 20, 2014 | 1.770 | 1.790 | 1.760 | 1.770 | 1,378,567 | -0.03(-1.67%) |
Mar 19, 2014 | 1.800 | 1.830 | 1.750 | 1.800 | 2,785,167 | +0.05(+2.86%) |
Mar 18, 2014 | 1.770 | 1.780 | 1.740 | 1.750 | 2,489,794 | -0.02(-1.13%) |
Mar 17, 2014 | 1.810 | 1.840 | 1.750 | 1.770 | 2,400,143 | -0.03(-1.67%) |
Mar 14, 2014 | 1.870 | 1.870 | 1.780 | 1.800 | 1,558,672 | -0.04(-2.17%) |
Mar 13, 2014 | 1.890 | 1.990 | 1.820 | 1.840 | 5,612,153 | -0.04(-2.13%) |
Mar 12, 2014 | 1.840 | 1.910 | 1.810 | 1.880 | 3,077,371 | +0.01(+0.53%) |
Mar 11, 2014 | 1.790 | 1.890 | 1.780 | 1.870 | 2,359,752 | +0.05(+2.75%) |
Mar 10, 2014 | 1.820 | 1.890 | 1.810 | 1.820 | 2,179,841 | -0.03(-1.62%) |
Mar 07, 2014 | 1.820 | 1.900 | 1.820 | 1.850 | 3,059,724 | +0.02(+1.09%) |
Mar 06, 2014 | 1.790 | 1.920 | 1.790 | 1.830 | 4,207,355 | +0.03(+1.67%) |
Mar 05, 2014 | 1.760 | 1.800 | 1.720 | 1.800 | 3,463,890 | +0.06(+3.45%) |
Mar 04, 2014 | 1.730 | 1.750 | 1.710 | 1.740 | 2,383,870 | +0.01(+0.58%) |
Mar 03, 2014 | 1.780 | 1.780 | 1.680 | 1.730 | 2,914,762 | -0.01(-0.57%) |
Feb 28, 2014 | 1.750 | 1.760 | 1.730 | 1.740 | 3,837,188 | -0.04(-2.25%) |
Feb 27, 2014 | 1.760 | 1.840 | 1.730 | 1.780 | 4,613,430 | -0.01(-0.56%) |
Feb 26, 2014 | 1.840 | 1.850 | 1.760 | 1.790 | 4,420,005 | -0.05(-2.72%) |
Feb 25, 2014 | 1.870 | 1.900 | 1.810 | 1.840 | 3,484,422 | -0.05(-2.65%) |
Feb 24, 2014 | 1.890 | 1.950 | 1.860 | 1.890 | 6,691,621 | +0.03(+1.61%) |
Feb 21, 2014 | 1.920 | 1.970 | 1.820 | 1.860 | 8,188,503 | -0.08(-4.12%) |
Feb 20, 2014 | 1.860 | 1.950 | 1.840 | 1.940 | 4,377,144 | +0.06(+3.19%) |
Feb 19, 2014 | 1.830 | 1.940 | 1.810 | 1.880 | 4,689,931 | +0.05(+2.73%) |
Feb 18, 2014 | 1.740 | 1.840 | 1.740 | 1.830 | 3,564,399 | +0.08(+4.57%) |
Feb 14, 2014 | 1.730 | 1.750 | 1.750 | 1.750 | 2,600,800 | -0.00(-0.28%) |
Feb 13, 2014 | 1.740 | 1.770 | 1.720 | 1.755 | 2,324,626 | -0.01(-0.28%) |
Feb 12, 2014 | 1.780 | 1.790 | 1.740 | 1.760 | 1,903,012 | -0.02(-1.12%) |
Feb 11, 2014 | 1.780 | 1.800 | 1.740 | 1.780 | 2,404,173 | +0.02(+1.14%) |
Feb 10, 2014 | 1.780 | 1.790 | 1.720 | 1.760 | 2,294,593 | +0.01(+0.57%) |
Feb 07, 2014 | 1.740 | 1.830 | 1.730 | 1.750 | 3,087,509 | +0.02(+1.16%) |
Feb 06, 2014 | 1.820 | 1.830 | 1.720 | 1.730 | 3,034,000 | -0.10(-5.46%) |
Feb 05, 2014 | 1.920 | 1.930 | 1.810 | 1.830 | 2,965,661 | -0.10(-5.18%) |
Feb 04, 2014 | 1.840 | 1.970 | 1.820 | 1.930 | 4,951,974 | +0.12(+6.63%) |