Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.278 | 1.278 | 1.270 | 1.270 | 33,500 | +0.01(+0.79%) |
May 29, 2014 | 1.327 | 1.327 | 1.260 | 1.260 | 10,600 | -0.02(-1.56%) |
May 28, 2014 | 1.240 | 1.280 | 1.240 | 1.280 | 1,190 | +0.04(+3.10%) |
May 27, 2014 | 1.246 | 1.246 | 1.240 | 1.242 | 5,048 | +0.05(+4.33%) |
May 23, 2014 | 1.190 | 1.190 | 1.190 | 0 | +0.05(+4.57%) | |
May 21, 2014 | 1.138 | 1.138 | 1.138 | 1.138 | 0 | -0.05(-4.37%) |
May 20, 2014 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 | +0.04(+3.12%) |
May 16, 2014 | 1.154 | 1.154 | 1.154 | 1.154 | 0 | -0.02(-1.37%) |
May 14, 2014 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.76%) | |
May 13, 2014 | 1.180 | 1.180 | 1.179 | 1.179 | 2,100 | +0.03(+2.52%) |
May 09, 2014 | 1.150 | 1.150 | 1.150 | 0 | +0.04(+3.60%) | |
May 05, 2014 | 1.110 | 1.110 | 1.110 | 0 | -0.05(-4.31%) | |
May 01, 2014 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.05(+4.50%) |
Apr 24, 2014 | 1.110 | 1.110 | 1.110 | 0 | +0.04(+3.74%) | |
Apr 23, 2014 | 1.070 | 1.070 | 1.070 | 1.070 | 21,000 | -0.03(-3.04%) |
Apr 22, 2014 | 1.103 | 1.103 | 1.103 | 1.103 | 241 | +0.00(+0.32%) |
Apr 16, 2014 | 1.100 | 1.100 | 1.100 | 0 | +0.02(+1.85%) | |
Apr 15, 2014 | 1.080 | 1.080 | 1.080 | 1.080 | 1,350 | -0.04(-3.57%) |
Apr 14, 2014 | 1.090 | 1.120 | 1.090 | 1.120 | 7,200 | -0.01(-0.88%) |
Apr 09, 2014 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | +0.04(+3.67%) |
Apr 04, 2014 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Apr 03, 2014 | 1.090 | 1.090 | 1.089 | 1.090 | 29,750 | +0.09(+9.00%) |
Mar 31, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Mar 27, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) | |
Mar 25, 2014 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.03(-3.00%) |
Mar 24, 2014 | 1.010 | 1.010 | 1.000 | 1.000 | 10,900 | +0.04(+4.17%) |
Mar 18, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) |
Mar 17, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | -0.05(-4.95%) |
Mar 14, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) |
Mar 13, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 300 | +0.00(+0.00%) |
Mar 12, 2014 | 0.9800 | 1.010 | 0.9800 | 1.010 | 900 | +0.03(+3.06%) |
Mar 11, 2014 | 1.000 | 1.000 | 0.9800 | 0.9800 | 5,690 | -0.06(-5.77%) |
Mar 10, 2014 | 1.050 | 1.050 | 1.020 | 1.040 | 1,800 | -0.01(-0.95%) |
Mar 07, 2014 | 1.070 | 1.070 | 1.050 | 1.050 | 0 | -0.02(-1.87%) |
Mar 06, 2014 | 1.070 | 1.070 | 1.070 | 1.070 | 6,000 | +0.02(+1.90%) |
Mar 05, 2014 | 1.050 | 1.050 | 1.040 | 1.050 | 1,500 | +0.07(+6.92%) |
Mar 03, 2014 | 0.9820 | 0.9820 | 0.9820 | 0 | -0.07(-6.48%) | |
Feb 28, 2014 | 1.070 | 1.070 | 1.050 | 1.050 | 0 | +0.01(+0.96%) |
Feb 27, 2014 | 1.070 | 1.070 | 1.040 | 1.040 | 5,582 | -0.11(-9.57%) |
Feb 26, 2014 | 1.180 | 1.180 | 1.150 | 1.150 | 1,500 | +0.02(+1.77%) |
Feb 21, 2014 | 1.130 | 1.130 | 1.130 | 0 | +0.03(+2.73%) | |
Feb 20, 2014 | 1.100 | 1.100 | 1.100 | 1.100 | 980 | -0.03(-2.65%) |
Feb 19, 2014 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | +0.07(+6.60%) |
Feb 14, 2014 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) |
Feb 13, 2014 | 1.030 | 1.040 | 1.030 | 1.040 | 46,800 | +0.04(+4.00%) |
Feb 12, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 150 | +0.00(+0.00%) |
Feb 11, 2014 | 1.000 | 1.000 | 0.9600 | 1.000 | 17,432 | +0.08(+8.70%) |
Feb 07, 2014 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.06(-6.12%) | |
Feb 04, 2014 | 0.9800 | 0.9800 | 0.9800 | 40 | +0.00(+0.00%) | |
Feb 03, 2014 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 1,196 | +0.05(+5.39%) |
Jan 31, 2014 | 0.9700 | 0.9700 | 0.9299 | 0.9299 | 0 | -0.03(-3.14%) |
Jan 30, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 100 | +0.05(+5.49%) |
Jan 29, 2014 | 0.9101 | 0.9150 | 0.9100 | 0.9100 | 18,000 | -0.01(-1.09%) |
Jan 28, 2014 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 22,500 | -0.06(-6.12%) |
Jan 27, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 378 | +0.00(+0.00%) |
Jan 24, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) |
Jan 21, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Jan 17, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
Jan 14, 2014 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | +0.05(+5.15%) |
Jan 10, 2014 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.01(-1.42%) | |
Jan 09, 2014 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 500 | +0.03(+3.58%) |
Jan 07, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-4.04%) | |
Jan 03, 2014 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.05(+5.32%) | |
Dec 31, 2013 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.00(-0.32%) | |
Dec 30, 2013 | 0.9500 | 0.9880 | 0.9400 | 0.9430 | 16,545 | +0.00(+0.21%) |
Dec 27, 2013 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0 | -0.00(-0.11%) |
Dec 26, 2013 | 0.9421 | 0.9421 | 0.9420 | 0.9420 | 2,000 | +0.01(+1.29%) |
Dec 20, 2013 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.02(-2.11%) | |
Dec 19, 2013 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 47,500 | +0.01(+1.06%) |
Dec 18, 2013 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 15,200 | -0.01(-1.05%) |
Dec 17, 2013 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 6,900 | -0.01(-1.04%) |
Dec 16, 2013 | 0.9355 | 0.9600 | 0.9000 | 0.9600 | 71,481 | +0.05(+5.61%) |
Dec 13, 2013 | 0.8600 | 0.9300 | 0.8600 | 0.9090 | 0 | +0.01(+1.00%) |
Dec 12, 2013 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 1,600 | +0.02(+2.27%) |
Dec 11, 2013 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 270 | -0.04(-4.14%) |
Dec 10, 2013 | 0.9200 | 0.9200 | 0.8800 | 0.9180 | 28,395 | -0.01(-1.44%) |
Dec 09, 2013 | 0.9400 | 0.9400 | 0.9314 | 0.9314 | 21,550 | -0.02(-1.96%) |
Dec 06, 2013 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 65,164 | -0.04(-4.04%) |
Dec 05, 2013 | 1.010 | 1.010 | 0.9800 | 0.9900 | 18,950 | -0.11(-10.00%) |
Dec 04, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 | +0.02(+1.85%) |
Dec 02, 2013 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | -0.06(-5.26%) |
Nov 29, 2013 | 1.150 | 1.150 | 1.140 | 1.140 | 12,860 | +0.03(+2.70%) |
Nov 22, 2013 | 1.110 | 1.110 | 1.110 | 0 | +0.07(+6.73%) | |
Nov 21, 2013 | 1.080 | 1.080 | 1.040 | 1.040 | 16,300 | -0.08(-7.14%) |
Nov 20, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 10,000 | +0.07(+6.67%) |
Nov 19, 2013 | 1.100 | 1.100 | 1.050 | 1.050 | 1,700 | -0.06(-5.41%) |
Nov 15, 2013 | 1.110 | 1.110 | 1.110 | 0 | -0.04(-3.65%) | |
Nov 14, 2013 | 1.152 | 1.152 | 1.152 | 1.152 | 1,086 | +0.03(+2.86%) |
Nov 13, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 763 | +0.00(+0.00%) |
Nov 12, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 568 | -0.09(-7.44%) |
Nov 11, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 15,597 | +0.00(+0.00%) |
Nov 08, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 10,000 | +0.02(+1.68%) |
Nov 07, 2013 | 1.190 | 1.190 | 1.190 | 1.190 | 1,500 | -0.03(-2.46%) |
Nov 06, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.01(-0.81%) |
Nov 05, 2013 | 1.210 | 1.230 | 1.210 | 1.230 | 1,200 | +0.02(+1.65%) |
Nov 04, 2013 | 1.150 | 1.210 | 1.150 | 1.210 | 2,000 | +0.01(+0.83%) |
Oct 31, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.66%) | |
Oct 30, 2013 | 1.226 | 1.226 | 1.208 | 1.208 | 1,833 | +0.02(+1.94%) |
Oct 29, 2013 | 1.185 | 1.185 | 1.185 | 1.185 | 1,000 | -0.01(-1.25%) |
Oct 24, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Oct 23, 2013 | 1.249 | 1.249 | 1.200 | 1.200 | 21,100 | -0.01(-0.83%) |
Oct 22, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 76,000 | -0.13(-9.70%) |
Oct 21, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 100 | -0.05(-3.60%) |
Oct 17, 2013 | 1.390 | 1.390 | 1.390 | 0 | -0.02(-1.42%) | |
Oct 16, 2013 | 1.410 | 1.410 | 1.360 | 1.410 | 9,445 | -0.02(-1.40%) |
Oct 15, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 1,000 | +0.07(+5.15%) |
Oct 09, 2013 | 1.360 | 1.360 | 1.360 | 0 | -0.07(-4.90%) | |
Oct 03, 2013 | 1.430 | 1.430 | 1.430 | 0 | +0.09(+6.72%) | |
Sep 30, 2013 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
Sep 23, 2013 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) |
Sep 19, 2013 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.73%) | |
Sep 18, 2013 | 1.370 | 1.370 | 1.370 | 1.370 | 500 | -0.05(-3.52%) |
Sep 17, 2013 | 1.420 | 1.420 | 1.420 | 1.420 | 130 | +0.01(+0.71%) |
Sep 16, 2013 | 1.330 | 1.410 | 1.330 | 1.410 | 1,036 | +0.14(+11.02%) |
Sep 13, 2013 | 1.300 | 1.300 | 1.270 | 1.270 | 20,000 | -0.04(-3.05%) |
Sep 12, 2013 | 1.310 | 1.310 | 1.310 | 1.310 | 3,000 | -0.01(-0.76%) |
Sep 10, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.07(+5.60%) | |
Sep 05, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.62%) | |
Aug 29, 2013 | 1.210 | 1.240 | 1.210 | 1.230 | 6,686 | +0.02(+1.66%) |
Aug 23, 2013 | 1.210 | 1.210 | 1.210 | 0 | +0.07(+6.14%) | |
Aug 22, 2013 | 1.140 | 1.140 | 1.140 | 1.140 | 5,000 | -0.01(-0.87%) |
Aug 19, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.01(+0.88%) | |
Aug 14, 2013 | 1.140 | 1.140 | 1.140 | 0 | -0.03(-2.56%) | |
Aug 13, 2013 | 1.180 | 1.180 | 1.170 | 1.170 | 6,500 | +0.02(+1.74%) |
Aug 08, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.07(+6.48%) | |
Aug 07, 2013 | 1.110 | 1.110 | 1.080 | 1.080 | 4,000 | -0.03(-2.53%) |
Aug 05, 2013 | 1.108 | 1.108 | 1.108 | 0 | -0.03(-2.81%) | |
Aug 01, 2013 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-1.72%) | |
Jul 31, 2013 | 1.160 | 1.160 | 1.160 | 1.160 | 1,100 | +0.01(+0.87%) |
Jul 30, 2013 | 1.151 | 1.151 | 1.150 | 1.150 | 200 | -0.04(-3.69%) |
Jul 29, 2013 | 1.194 | 1.194 | 1.194 | 1.194 | 5,000 | -0.01(-0.50%) |
Jul 18, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) | |
Jul 16, 2013 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | +0.05(+4.13%) |
Jul 10, 2013 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
Jul 09, 2013 | 1.190 | 1.200 | 1.190 | 1.200 | 4,000 | +0.02(+1.69%) |
Jul 08, 2013 | 1.180 | 1.180 | 1.180 | 1.180 | 500 | -0.03(-2.48%) |
Jul 02, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.20%) |
Jul 01, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 790 | -0.01(-0.79%) |
Jun 28, 2013 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | +0.03(+2.44%) |
Jun 27, 2013 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | +0.01(+0.82%) |
Jun 24, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.61%) |
Jun 21, 2013 | 1.240 | 1.240 | 1.240 | 1.240 | 1,350 | -0.01(-0.80%) |
Jun 20, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 1,500 | -0.07(-5.30%) |
Jun 18, 2013 | 1.320 | 1.320 | 1.320 | 0 | -0.04(-2.94%) | |
Jun 17, 2013 | 1.360 | 1.360 | 1.360 | 1.360 | 186 | +0.02(+1.49%) |
Jun 14, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 1,082 | +0.00(+0.00%) |
Jun 10, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.05(-3.60%) |
Jun 07, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 5,000 | -0.06(-4.14%) |
Jun 06, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.02(+1.40%) |