Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1.001 | 1.031 | 0.9892 | 1.016 | 3,772,453 | -0.02(-1.55%) |
Jan 30, 2014 | 1.017 | 1.041 | 1.011 | 1.032 | 5,499,765 | +0.04(+3.89%) |
Jan 29, 2014 | 0.9883 | 1.022 | 0.9883 | 0.9934 | 7,212,123 | -0.01(-1.40%) |
Jan 28, 2014 | 0.9880 | 1.013 | 0.9757 | 1.008 | 4,787,253 | +0.01(+1.22%) |
Jan 27, 2014 | 1.027 | 1.028 | 0.9767 | 0.9954 | 8,674,666 | -0.02(-1.91%) |
Jan 24, 2014 | 1.072 | 1.077 | 1.013 | 1.015 | 9,584,585 | -0.08(-7.02%) |
Jan 23, 2014 | 1.098 | 1.109 | 1.072 | 1.091 | 6,776,410 | -0.04(-3.40%) |
Jan 22, 2014 | 1.092 | 1.130 | 1.085 | 1.130 | 3,950,483 | +0.04(+3.42%) |
Jan 21, 2014 | 1.083 | 1.093 | 1.065 | 1.092 | 5,931,252 | +0.02(+1.97%) |
Jan 17, 2014 | 1.077 | 1.071 | 1.071 | 1.071 | 17,738,034 | -0.02(-1.72%) |
Jan 16, 2014 | 1.106 | 1.109 | 1.084 | 1.090 | 7,333,844 | -0.02(-1.67%) |
Jan 15, 2014 | 1.081 | 1.118 | 1.090 | 1.109 | 6,037,238 | +0.03(+2.53%) |
Jan 14, 2014 | 1.016 | 1.083 | 1.012 | 1.081 | 8,895,611 | +0.07(+6.87%) |
Jan 13, 2014 | 1.044 | 1.054 | 1.004 | 1.012 | 5,708,877 | -0.04(-3.56%) |
Jan 10, 2014 | 1.037 | 1.053 | 1.035 | 1.049 | 2,840,101 | +0.01(+1.22%) |
Jan 09, 2014 | 1.069 | 1.069 | 1.024 | 1.036 | 2,768,576 | -0.02(-2.12%) |
Jan 08, 2014 | 1.037 | 1.061 | 1.030 | 1.059 | 4,770,217 | +0.04(+4.41%) |
Jan 07, 2014 | 1.0000 | 1.018 | 0.9964 | 1.014 | 3,028,600 | +0.02(+2.33%) |
Jan 06, 2014 | 1.016 | 1.016 | 0.9866 | 0.9910 | 3,844,367 | -0.02(-1.89%) |
Jan 03, 2014 | 1.018 | 1.018 | 0.9952 | 1.010 | 4,528,075 | -0.00(-0.36%) |
Jan 02, 2014 | 1.041 | 1.041 | 1.003 | 1.014 | 7,960,528 | -0.05(-4.49%) |
Dec 31, 2013 | 1.042 | 1.061 | 1.061 | 1.061 | 20,468,962 | +0.03(+2.56%) |
Dec 30, 2013 | 1.022 | 1.041 | 1.022 | 1.035 | 2,943,746 | +0.01(+0.76%) |
Dec 27, 2013 | 1.033 | 1.039 | 1.025 | 1.027 | 2,264,915 | -0.00(-0.27%) |
Dec 26, 2013 | 1.026 | 1.034 | 1.020 | 1.030 | 4,588,155 | +0.01(+0.92%) |
Dec 24, 2013 | 1.016 | 1.027 | 1.010 | 1.021 | 2,223,171 | +0.01(+1.19%) |
Dec 23, 2013 | 1.002 | 1.012 | 0.9941 | 1.009 | 5,331,098 | +0.02(+2.48%) |
Dec 20, 2013 | 0.9597 | 0.9921 | 0.9597 | 0.9841 | 7,927,236 | +0.02(+2.55%) |
Dec 19, 2013 | 0.9757 | 0.9757 | 0.9469 | 0.9597 | 3,650,211 | -0.02(-1.79%) |
Dec 18, 2013 | 0.9601 | 0.9798 | 0.9157 | 0.9772 | 7,242,813 | +0.02(+1.99%) |
Dec 17, 2013 | 0.9292 | 0.9647 | 0.9292 | 0.9581 | 5,523,434 | +0.03(+3.11%) |
Dec 16, 2013 | 0.9126 | 0.9456 | 0.9126 | 0.9292 | 3,894,824 | +0.04(+4.03%) |
Dec 13, 2013 | 0.9074 | 0.9126 | 0.8874 | 0.8932 | 5,005,467 | -0.00(-0.53%) |
Dec 12, 2013 | 0.9185 | 0.9243 | 0.8946 | 0.8980 | 4,450,699 | -0.02(-2.52%) |
Dec 11, 2013 | 0.9528 | 0.9560 | 0.9174 | 0.9212 | 3,794,690 | -0.03(-2.95%) |
Dec 10, 2013 | 0.9541 | 0.9617 | 0.9392 | 0.9492 | 2,097,028 | -0.01(-0.85%) |
Dec 09, 2013 | 0.9655 | 0.9680 | 0.9524 | 0.9574 | 3,412,685 | +0.01(+0.78%) |
Dec 06, 2013 | 0.9598 | 0.9598 | 0.9397 | 0.9500 | 5,124,198 | +0.03(+3.45%) |
Dec 05, 2013 | 0.9135 | 0.9292 | 0.9117 | 0.9183 | 4,130,660 | +0.01(+0.66%) |
Dec 04, 2013 | 0.9201 | 0.9305 | 0.8935 | 0.9123 | 2,939,389 | -0.01(-1.26%) |
Dec 03, 2013 | 0.9085 | 0.9329 | 0.9066 | 0.9240 | 5,439,815 | +0.01(+1.03%) |
Dec 02, 2013 | 0.9277 | 0.9292 | 0.9109 | 0.9146 | 5,649,251 | -0.00(-0.54%) |
Nov 29, 2013 | 0.9228 | 0.9314 | 0.9169 | 0.9195 | 3,226,982 | -0.00(-0.02%) |
Nov 27, 2013 | 0.8986 | 0.9200 | 0.8923 | 0.9197 | 5,203,525 | +0.01(+1.30%) |
Nov 26, 2013 | 0.8991 | 0.9135 | 0.8875 | 0.9078 | 6,070,205 | +0.02(+2.57%) |
Nov 25, 2013 | 0.8929 | 0.8929 | 0.8686 | 0.8851 | 4,229,428 | -0.00(-0.35%) |
Nov 22, 2013 | 0.8834 | 0.8915 | 0.8749 | 0.8882 | 2,517,136 | +0.00(+0.17%) |
Nov 21, 2013 | 0.8506 | 0.8883 | 0.8502 | 0.8866 | 4,512,665 | +0.04(+5.34%) |
Nov 20, 2013 | 0.8577 | 0.8642 | 0.8353 | 0.8417 | 5,459,192 | -0.01(-1.49%) |
Nov 19, 2013 | 0.8903 | 0.8915 | 0.8522 | 0.8545 | 6,865,425 | -0.03(-3.49%) |
Nov 18, 2013 | 0.9135 | 0.9142 | 0.8800 | 0.8854 | 8,502,747 | -0.02(-2.70%) |
Nov 15, 2013 | 0.8975 | 0.9135 | 0.8820 | 0.9100 | 3,936,439 | +0.02(+1.89%) |
Nov 14, 2013 | 0.9051 | 0.9051 | 0.8874 | 0.8931 | 3,195,186 | +0.01(+1.40%) |
Nov 12, 2013 | 0.8582 | 0.8832 | 0.8582 | 0.8808 | 4,799,282 | +0.01(+1.67%) |
Nov 11, 2013 | 0.8586 | 0.8689 | 0.8508 | 0.8663 | 2,258,088 | -0.00(-0.07%) |
Nov 08, 2013 | 0.8354 | 0.8679 | 0.8305 | 0.8669 | 5,973,842 | +0.03(+3.32%) |
Nov 07, 2013 | 0.8877 | 0.8877 | 0.8353 | 0.8391 | 7,841,927 | -0.05(-5.75%) |
Nov 06, 2013 | 0.8934 | 0.8952 | 0.8745 | 0.8903 | 3,064,427 | +0.01(+1.12%) |
Nov 05, 2013 | 0.8686 | 0.8910 | 0.8586 | 0.8805 | 3,547,086 | -0.01(-0.90%) |
Nov 04, 2013 | 0.9014 | 0.9014 | 0.8832 | 0.8885 | 2,253,796 | -0.00(-0.19%) |