Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.434 | 1.624 | 1.434 | 1.600 | 911,966 | +0.16(+11.17%) |
Apr 29, 2015 | 1.424 | 1.439 | 1.421 | 1.439 | 107,550 | +0.02(+1.15%) |
Apr 28, 2015 | 1.448 | 1.458 | 1.415 | 1.423 | 79,825 | -0.02(-1.05%) |
Apr 27, 2015 | 1.393 | 1.472 | 1.393 | 1.438 | 361,664 | +0.04(+2.51%) |
Apr 24, 2015 | 1.390 | 1.403 | 1.381 | 1.403 | 130,525 | +0.02(+1.45%) |
Apr 23, 2015 | 1.379 | 1.383 | 1.368 | 1.383 | 80,215 | +0.01(+0.55%) |
Apr 22, 2015 | 1.359 | 1.375 | 1.351 | 1.375 | 72,975 | +0.02(+1.77%) |
Apr 21, 2015 | 1.356 | 1.358 | 1.346 | 1.351 | 123,684 | -0.00(-0.09%) |
Apr 20, 2015 | 1.370 | 1.370 | 1.332 | 1.353 | 149,149 | -0.00(-0.09%) |
Apr 17, 2015 | 1.321 | 1.356 | 1.321 | 1.354 | 94,845 | +0.03(+1.89%) |
Apr 16, 2015 | 1.326 | 1.344 | 1.320 | 1.329 | 405,364 | -0.00(-0.19%) |
Apr 15, 2015 | 1.330 | 1.337 | 1.326 | 1.331 | 53,110 | +0.00(+0.09%) |
Apr 14, 2015 | 1.335 | 1.335 | 1.322 | 1.330 | 122,721 | +0.00(+0.28%) |
Apr 13, 2015 | 1.335 | 1.335 | 1.322 | 1.326 | 36,070 | -0.01(-0.38%) |
Apr 10, 2015 | 1.334 | 1.334 | 1.327 | 1.331 | 36,141 | -0.01(-0.66%) |
Apr 09, 2015 | 1.342 | 1.344 | 1.337 | 1.340 | 22,927 | -0.00(-0.09%) |
Apr 08, 2015 | 1.341 | 1.353 | 1.266 | 1.341 | 154,885 | +0.01(+0.66%) |
Apr 07, 2015 | 1.340 | 1.346 | 1.327 | 1.332 | 157,367 | -0.00(-0.24%) |
Apr 06, 2015 | 1.337 | 1.346 | 1.332 | 1.336 | 197,415 | -0.02(-1.44%) |
Apr 02, 2015 | 1.350 | 1.355 | 1.355 | 1.355 | 39,777 | +0.00(+0.19%) |
Apr 01, 2015 | 1.340 | 1.353 | 1.320 | 1.353 | 156,516 | +0.01(+0.94%) |
Mar 31, 2015 | 1.352 | 1.358 | 1.330 | 1.340 | 34,224 | -0.01(-0.84%) |
Mar 30, 2015 | 1.346 | 1.375 | 1.332 | 1.351 | 58,098 | +0.02(+1.80%) |
Mar 27, 2015 | 1.332 | 1.334 | 1.326 | 1.327 | 215,363 | +0.00(+0.00%) |
Mar 26, 2015 | 1.327 | 1.379 | 1.324 | 1.327 | 34,455 | -0.00(-0.19%) |
Mar 25, 2015 | 1.351 | 1.351 | 1.327 | 1.330 | 132,801 | -0.02(-1.40%) |
Mar 24, 2015 | 1.383 | 1.383 | 1.335 | 1.349 | 150,008 | -0.03(-2.37%) |
Mar 23, 2015 | 1.376 | 1.384 | 1.365 | 1.381 | 100,756 | +0.00(+0.00%) |
Mar 20, 2015 | 1.399 | 1.399 | 1.364 | 1.381 | 80,931 | -0.00(-0.09%) |
Mar 19, 2015 | 1.369 | 1.394 | 1.364 | 1.383 | 88,878 | +0.00(+0.09%) |
Mar 18, 2015 | 1.380 | 1.395 | 1.374 | 1.381 | 395,523 | +0.02(+1.20%) |
Mar 17, 2015 | 1.370 | 1.407 | 1.364 | 1.365 | 49,268 | -0.02(-1.09%) |
Mar 16, 2015 | 1.393 | 1.415 | 1.368 | 1.380 | 405,833 | +0.01(+0.37%) |
Mar 13, 2015 | 1.405 | 1.419 | 1.342 | 1.375 | 208,760 | -0.01(-0.36%) |
Mar 12, 2015 | 1.311 | 1.423 | 1.311 | 1.380 | 843,361 | +0.10(+8.18%) |
Mar 11, 2015 | 1.281 | 1.295 | 1.276 | 1.276 | 207,527 | -0.02(-1.26%) |
Mar 10, 2015 | 1.282 | 1.311 | 1.282 | 1.292 | 77,900 | +0.01(+0.59%) |
Mar 09, 2015 | 1.278 | 1.301 | 1.278 | 1.285 | 20,724 | -0.01(-0.39%) |
Mar 06, 2015 | 1.275 | 1.291 | 1.275 | 1.290 | 20,604 | +0.00(+0.00%) |
Mar 05, 2015 | 1.301 | 1.301 | 1.290 | 1.290 | 15,958 | +0.01(+0.71%) |
Mar 04, 2015 | 1.293 | 1.293 | 1.271 | 1.281 | 22,959 | -0.02(-1.18%) |
Mar 03, 2015 | 1.285 | 1.304 | 1.285 | 1.296 | 125,489 | +0.01(+0.78%) |
Mar 02, 2015 | 1.290 | 1.295 | 1.285 | 1.286 | 90,461 | -0.01(-0.78%) |
Feb 27, 2015 | 1.299 | 1.307 | 1.288 | 1.296 | 27,255 | +0.01(+0.68%) |
Feb 26, 2015 | 1.286 | 1.295 | 1.285 | 1.287 | 38,822 | -0.01(-0.68%) |
Feb 25, 2015 | 1.307 | 1.310 | 1.285 | 1.296 | 39,156 | +0.00(+0.10%) |
Feb 24, 2015 | 1.292 | 1.301 | 1.290 | 1.295 | 31,861 | +0.00(+0.29%) |
Feb 23, 2015 | 1.295 | 1.335 | 1.278 | 1.291 | 49,260 | -0.00(-0.10%) |
Feb 20, 2015 | 1.312 | 1.312 | 1.282 | 1.292 | 37,152 | +0.00(+0.10%) |
Feb 19, 2015 | 1.309 | 1.314 | 1.291 | 1.291 | 61,535 | +0.00(+0.10%) |
Feb 18, 2015 | 1.291 | 1.344 | 1.273 | 1.290 | 211,067 | +0.01(+0.59%) |
Feb 17, 2015 | 1.296 | 1.310 | 1.268 | 1.282 | 161,416 | -0.02(-1.83%) |
Feb 13, 2015 | 1.287 | 1.306 | 1.306 | 1.306 | 30,230 | +0.03(+2.36%) |
Feb 12, 2015 | 1.281 | 1.281 | 1.239 | 1.276 | 139,125 | -0.01(-0.83%) |
Feb 11, 2015 | 1.292 | 1.314 | 1.270 | 1.287 | 94,797 | -0.00(-0.05%) |
Feb 10, 2015 | 1.193 | 1.301 | 1.193 | 1.287 | 144,066 | -0.01(-0.87%) |
Feb 09, 2015 | 1.297 | 1.301 | 1.283 | 1.298 | 138,457 | -0.02(-1.19%) |
Feb 06, 2015 | 1.326 | 1.332 | 1.275 | 1.314 | 43,341 | +0.02(+1.40%) |
Feb 05, 2015 | 1.292 | 1.315 | 1.292 | 1.296 | 50,668 | +0.03(+1.98%) |
Feb 04, 2015 | 1.316 | 1.316 | 1.271 | 1.271 | 74,527 | -0.02(-1.37%) |
Feb 03, 2015 | 1.271 | 1.314 | 1.271 | 1.288 | 91,909 | -0.01(-0.87%) |