Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.210 | 1.220 | 1.120 | 1.200 | 28,897 | +0.02(+1.69%) |
May 29, 2014 | 1.150 | 1.233 | 1.130 | 1.180 | 33,286 | +0.02(+1.72%) |
May 28, 2014 | 1.160 | 1.170 | 1.120 | 1.160 | 15,352 | +0.00(+0.00%) |
May 27, 2014 | 1.150 | 1.190 | 1.140 | 1.160 | 37,031 | +0.04(+3.57%) |
May 23, 2014 | 1.180 | 1.120 | 1.120 | 1.120 | 24,100 | -0.03(-2.61%) |
May 22, 2014 | 1.120 | 1.150 | 1.087 | 1.150 | 9,485 | +0.01(+0.88%) |
May 21, 2014 | 1.190 | 1.190 | 0.9900 | 1.140 | 40,333 | -0.02(-1.72%) |
May 20, 2014 | 1.130 | 1.200 | 1.130 | 1.160 | 37,369 | +0.03(+2.65%) |
May 19, 2014 | 1.070 | 1.150 | 1.070 | 1.130 | 68,367 | +0.03(+2.73%) |
May 16, 2014 | 1.080 | 1.100 | 1.060 | 1.100 | 41,847 | +0.04(+3.77%) |
May 15, 2014 | 1.070 | 1.090 | 1.020 | 1.060 | 10,838 | -0.01(-0.97%) |
May 14, 2014 | 1.140 | 1.140 | 1.060 | 1.070 | 50,907 | +0.00(+0.04%) |
May 13, 2014 | 1.070 | 1.150 | 1.050 | 1.070 | 30,026 | +0.06(+5.94%) |
May 12, 2014 | 1.000 | 1.020 | 0.9999 | 1.010 | 14,809 | +0.04(+4.12%) |
May 09, 2014 | 1.020 | 1.020 | 0.9400 | 0.9700 | 63,844 | -0.07(-6.73%) |
May 08, 2014 | 1.030 | 1.050 | 0.9500 | 1.040 | 136,677 | +0.02(+1.96%) |
May 07, 2014 | 1.090 | 1.090 | 1.000 | 1.020 | 138,553 | -0.07(-6.42%) |
May 06, 2014 | 1.120 | 1.120 | 1.060 | 1.090 | 46,493 | -0.01(-0.91%) |
May 05, 2014 | 1.070 | 1.107 | 1.070 | 1.100 | 36,430 | +0.02(+1.85%) |
May 02, 2014 | 1.120 | 1.130 | 1.080 | 1.080 | 41,329 | -0.06(-5.23%) |
May 01, 2014 | 1.040 | 1.140 | 1.040 | 1.140 | 136,500 | +0.08(+7.51%) |
Apr 30, 2014 | 1.060 | 1.090 | 1.030 | 1.060 | 35,829 | -0.01(-0.93%) |
Apr 29, 2014 | 1.050 | 1.080 | 1.040 | 1.070 | 54,477 | +0.02(+1.90%) |
Apr 28, 2014 | 1.060 | 1.080 | 1.050 | 1.050 | 43,264 | -0.03(-2.78%) |
Apr 25, 2014 | 1.060 | 1.120 | 1.060 | 1.080 | 79,067 | -0.04(-3.23%) |
Apr 24, 2014 | 1.060 | 1.140 | 1.055 | 1.116 | 55,244 | +0.08(+7.31%) |
Apr 23, 2014 | 1.160 | 1.160 | 1.000 | 1.040 | 179,664 | -0.08(-7.14%) |
Apr 22, 2014 | 1.120 | 1.150 | 1.050 | 1.120 | 106,740 | +0.01(+0.90%) |
Apr 21, 2014 | 1.190 | 1.190 | 1.100 | 1.110 | 103,335 | -0.04(-3.48%) |
Apr 17, 2014 | 1.230 | 1.150 | 1.150 | 1.150 | 79,600 | -0.07(-5.74%) |
Apr 16, 2014 | 1.220 | 1.260 | 1.210 | 1.220 | 72,117 | +0.01(+0.83%) |
Apr 15, 2014 | 1.250 | 1.250 | 1.210 | 1.210 | 24,638 | -0.06(-4.72%) |
Apr 14, 2014 | 1.260 | 1.290 | 1.200 | 1.270 | 26,059 | -0.02(-1.55%) |
Apr 11, 2014 | 1.270 | 1.290 | 1.239 | 1.290 | 76,939 | -0.03(-2.27%) |
Apr 10, 2014 | 1.350 | 1.350 | 1.240 | 1.320 | 98,819 | -0.06(-4.35%) |
Apr 09, 2014 | 1.320 | 1.390 | 1.300 | 1.380 | 20,627 | +0.01(+0.73%) |
Apr 08, 2014 | 1.300 | 1.420 | 1.270 | 1.370 | 64,857 | +0.06(+4.58%) |
Apr 07, 2014 | 1.370 | 1.420 | 1.300 | 1.310 | 33,000 | -0.06(-4.38%) |
Apr 04, 2014 | 1.420 | 1.420 | 1.280 | 1.370 | 182,022 | -0.02(-1.44%) |
Apr 03, 2014 | 1.450 | 1.450 | 1.350 | 1.390 | 97,775 | -0.12(-7.95%) |
Apr 02, 2014 | 1.310 | 1.510 | 1.310 | 1.510 | 130,317 | +0.20(+15.27%) |
Apr 01, 2014 | 1.250 | 1.378 | 1.240 | 1.310 | 97,781 | +0.04(+3.15%) |
Mar 31, 2014 | 1.220 | 1.270 | 1.220 | 1.270 | 27,343 | +0.02(+1.93%) |
Mar 28, 2014 | 1.240 | 1.280 | 1.220 | 1.246 | 34,578 | -0.00(-0.32%) |
Mar 27, 2014 | 1.300 | 1.300 | 1.230 | 1.250 | 84,533 | -0.06(-4.58%) |
Mar 26, 2014 | 1.300 | 1.310 | 1.260 | 1.310 | 52,004 | +0.04(+3.15%) |
Mar 25, 2014 | 1.250 | 1.310 | 1.250 | 1.270 | 15,870 | +0.01(+0.79%) |
Mar 24, 2014 | 1.260 | 1.390 | 1.250 | 1.260 | 73,681 | -0.06(-4.55%) |
Mar 21, 2014 | 1.360 | 1.450 | 1.320 | 1.320 | 85,268 | -0.03(-2.22%) |
Mar 20, 2014 | 1.410 | 1.410 | 1.340 | 1.350 | 82,232 | -0.10(-6.90%) |
Mar 19, 2014 | 1.539 | 1.539 | 1.440 | 1.450 | 81,234 | -0.12(-7.64%) |
Mar 18, 2014 | 1.560 | 1.610 | 1.500 | 1.570 | 52,850 | +0.00(+0.00%) |
Mar 17, 2014 | 1.560 | 1.620 | 1.540 | 1.570 | 83,540 | +0.02(+1.29%) |
Mar 14, 2014 | 1.520 | 1.620 | 1.500 | 1.550 | 133,211 | +0.00(+0.00%) |
Mar 13, 2014 | 1.460 | 1.570 | 1.460 | 1.550 | 115,857 | +0.09(+6.16%) |
Mar 12, 2014 | 1.460 | 1.500 | 1.450 | 1.460 | 94,992 | -0.02(-1.35%) |
Mar 11, 2014 | 1.430 | 1.502 | 1.410 | 1.480 | 75,054 | +0.03(+2.07%) |
Mar 10, 2014 | 1.540 | 1.570 | 1.450 | 1.450 | 115,814 | -0.08(-5.23%) |
Mar 07, 2014 | 1.570 | 1.579 | 1.500 | 1.530 | 21,045 | -0.01(-0.65%) |
Mar 06, 2014 | 1.550 | 1.580 | 1.500 | 1.540 | 87,388 | -0.04(-2.84%) |
Mar 05, 2014 | 1.620 | 1.620 | 1.550 | 1.585 | 56,305 | -0.04(-2.16%) |
Mar 04, 2014 | 1.600 | 1.630 | 1.560 | 1.620 | 80,199 | +0.03(+1.89%) |