Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1.570 | 1.590 | 1.560 | 1.570 | 46,922 | -0.01(-0.63%) |
Jan 30, 2014 | 1.530 | 1.600 | 1.530 | 1.580 | 590,616 | +0.07(+4.64%) |
Jan 29, 2014 | 1.530 | 1.560 | 1.490 | 1.510 | 708,265 | -0.03(-1.95%) |
Jan 28, 2014 | 1.540 | 1.560 | 1.520 | 1.540 | 97,480 | +0.00(+0.00%) |
Jan 27, 2014 | 1.560 | 1.610 | 1.520 | 1.540 | 399,488 | -0.07(-4.35%) |
Jan 24, 2014 | 1.680 | 1.680 | 1.590 | 1.610 | 186,360 | -0.03(-1.83%) |
Jan 23, 2014 | 1.700 | 1.750 | 1.630 | 1.640 | 250,030 | -0.06(-3.53%) |
Jan 22, 2014 | 1.660 | 1.700 | 1.650 | 1.700 | 197,469 | +0.02(+1.19%) |
Jan 21, 2014 | 1.560 | 1.680 | 1.560 | 1.680 | 572,818 | +0.16(+10.53%) |
Jan 20, 2014 | 1.550 | 1.550 | 1.430 | 1.520 | 296,917 | -0.04(-2.56%) |
Jan 17, 2014 | 1.550 | 1.590 | 1.550 | 1.560 | 265,886 | -0.01(-0.64%) |
Jan 16, 2014 | 1.610 | 1.620 | 1.550 | 1.570 | 196,192 | +0.00(+0.00%) |
Jan 15, 2014 | 1.610 | 1.640 | 1.560 | 1.570 | 432,143 | -0.04(-2.48%) |
Jan 14, 2014 | 1.600 | 1.610 | 1.540 | 1.610 | 171,800 | +0.06(+3.87%) |
Jan 13, 2014 | 1.670 | 1.680 | 1.550 | 1.550 | 177,310 | -0.12(-7.19%) |
Jan 10, 2014 | 1.640 | 1.680 | 1.600 | 1.670 | 257,053 | +0.04(+2.45%) |
Jan 09, 2014 | 1.660 | 1.670 | 1.620 | 1.630 | 132,169 | -0.01(-0.61%) |
Jan 08, 2014 | 1.660 | 1.660 | 1.630 | 1.640 | 69,789 | -0.02(-1.20%) |
Jan 07, 2014 | 1.630 | 1.690 | 1.630 | 1.660 | 126,984 | +0.05(+3.11%) |
Jan 06, 2014 | 1.650 | 1.650 | 1.600 | 1.610 | 89,656 | -0.05(-3.01%) |
Jan 03, 2014 | 1.640 | 1.660 | 1.600 | 1.660 | 163,925 | -0.01(-0.60%) |
Jan 02, 2014 | 1.690 | 1.690 | 1.630 | 1.670 | 69,470 | -0.03(-1.76%) |
Dec 31, 2013 | 1.700 | 1.700 | 1.700 | 0 | +0.08(+4.94%) | |
Dec 30, 2013 | 1.590 | 1.620 | 1.580 | 1.620 | 118,181 | +0.00(+0.00%) |
Dec 27, 2013 | 1.580 | 1.620 | 1.560 | 1.620 | 184,038 | +0.04(+2.53%) |
Dec 24, 2013 | 1.580 | 1.580 | 1.580 | 0 | -0.01(-0.63%) | |
Dec 23, 2013 | 1.590 | 1.590 | 1.560 | 1.590 | 64,141 | +0.01(+0.63%) |
Dec 20, 2013 | 1.580 | 1.630 | 1.550 | 1.580 | 227,804 | -0.01(-0.63%) |
Dec 19, 2013 | 1.640 | 1.650 | 1.590 | 1.590 | 157,409 | -0.05(-3.05%) |
Dec 18, 2013 | 1.560 | 1.660 | 1.560 | 1.640 | 609,175 | +0.08(+5.13%) |
Dec 17, 2013 | 1.570 | 1.590 | 1.530 | 1.560 | 290,668 | -0.03(-1.89%) |
Dec 16, 2013 | 1.590 | 1.600 | 1.550 | 1.590 | 428,756 | +0.01(+0.63%) |
Dec 13, 2013 | 1.560 | 1.590 | 1.530 | 1.580 | 525,667 | -0.01(-0.63%) |
Dec 12, 2013 | 1.600 | 1.660 | 1.560 | 1.590 | 561,085 | -0.03(-1.85%) |
Dec 11, 2013 | 1.720 | 1.720 | 1.600 | 1.620 | 361,287 | -0.12(-6.90%) |
Dec 10, 2013 | 1.700 | 1.770 | 1.670 | 1.740 | 339,288 | +0.07(+4.19%) |
Dec 09, 2013 | 1.780 | 1.780 | 1.640 | 1.670 | 405,785 | -0.08(-4.57%) |
Dec 06, 2013 | 1.790 | 1.800 | 1.750 | 1.750 | 80,955 | -0.04(-2.23%) |
Dec 05, 2013 | 1.800 | 1.800 | 1.720 | 1.790 | 132,045 | +0.04(+2.29%) |
Dec 04, 2013 | 1.820 | 1.820 | 1.740 | 1.750 | 719,316 | -0.05(-2.78%) |
Dec 03, 2013 | 1.810 | 1.830 | 1.780 | 1.800 | 123,044 | -0.04(-2.17%) |
Dec 02, 2013 | 1.860 | 1.890 | 1.840 | 1.840 | 261,044 | -0.01(-0.54%) |
Nov 29, 2013 | 1.830 | 1.870 | 1.750 | 1.850 | 686,769 | +0.05(+2.78%) |
Nov 28, 2013 | 1.690 | 1.820 | 1.690 | 1.800 | 556,287 | +0.15(+9.09%) |
Nov 27, 2013 | 1.600 | 1.660 | 1.580 | 1.650 | 406,606 | +0.08(+5.10%) |
Nov 26, 2013 | 1.570 | 1.610 | 1.550 | 1.570 | 571,745 | -0.04(-2.48%) |
Nov 25, 2013 | 1.690 | 1.700 | 1.600 | 1.610 | 150,103 | -0.09(-5.29%) |
Nov 22, 2013 | 1.650 | 1.720 | 1.650 | 1.700 | 767,294 | +0.06(+3.66%) |
Nov 21, 2013 | 1.550 | 1.640 | 1.540 | 1.640 | 928,493 | +0.12(+7.89%) |
Nov 20, 2013 | 1.540 | 1.550 | 1.480 | 1.520 | 443,228 | -0.02(-1.30%) |
Nov 19, 2013 | 1.500 | 1.620 | 1.420 | 1.540 | 1,683,140 | +0.04(+2.67%) |
Nov 18, 2013 | 1.600 | 1.600 | 1.480 | 1.500 | 731,247 | -0.09(-5.66%) |
Nov 15, 2013 | 1.660 | 1.660 | 1.580 | 1.590 | 151,988 | -0.03(-1.85%) |
Nov 14, 2013 | 1.670 | 1.670 | 1.610 | 1.620 | 649,362 | -0.03(-1.82%) |
Nov 12, 2013 | 1.770 | 1.770 | 1.580 | 1.650 | 310,018 | -0.14(-7.82%) |
Nov 11, 2013 | 1.770 | 1.800 | 1.770 | 1.790 | 178,306 | +0.00(+0.00%) |
Nov 08, 2013 | 1.710 | 1.790 | 1.700 | 1.790 | 159,100 | +0.09(+5.29%) |
Nov 07, 2013 | 1.800 | 1.800 | 1.700 | 1.700 | 270,271 | -0.10(-5.56%) |
Nov 06, 2013 | 1.590 | 1.810 | 1.570 | 1.800 | 3,015,498 | +0.24(+15.38%) |
Nov 05, 2013 | 1.580 | 1.580 | 1.490 | 1.560 | 435,672 | -0.03(-1.89%) |
Nov 04, 2013 | 1.610 | 1.610 | 1.530 | 1.590 | 942,725 | -0.03(-1.85%) |