Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.156 | 1.170 | 1.149 | 1.154 | 7,728 | +0.01(+0.48%) |
May 29, 2014 | 1.116 | 1.165 | 1.116 | 1.149 | 54,994 | +0.02(+1.45%) |
May 28, 2014 | 1.149 | 1.176 | 1.116 | 1.132 | 37,081 | -0.03(-2.82%) |
May 27, 2014 | 1.132 | 1.165 | 1.105 | 1.165 | 32,742 | +0.03(+2.90%) |
May 23, 2014 | 1.121 | 1.132 | 1.132 | 1.132 | 19,747 | +0.01(+0.49%) |
May 22, 2014 | 1.127 | 1.132 | 1.116 | 1.127 | 14,081 | +0.01(+0.49%) |
May 21, 2014 | 1.127 | 1.132 | 1.121 | 1.121 | 49,714 | +0.02(+1.99%) |
May 20, 2014 | 1.110 | 1.132 | 1.094 | 1.099 | 78,231 | -0.02(-1.47%) |
May 19, 2014 | 1.099 | 1.132 | 1.094 | 1.116 | 65,047 | +0.01(+0.99%) |
May 16, 2014 | 1.121 | 1.132 | 1.105 | 1.105 | 92,012 | -0.01(-0.49%) |
May 15, 2014 | 1.110 | 1.127 | 1.110 | 1.110 | 33,660 | +0.00(+0.00%) |
May 14, 2014 | 1.110 | 1.127 | 1.110 | 1.110 | 19,400 | +0.00(+0.00%) |
May 13, 2014 | 1.105 | 1.121 | 1.094 | 1.110 | 71,218 | +0.01(+1.00%) |
May 12, 2014 | 1.099 | 1.104 | 1.094 | 1.099 | 65,201 | +0.01(+0.50%) |
May 09, 2014 | 1.105 | 1.105 | 1.094 | 1.094 | 35,699 | -0.01(-0.50%) |
May 08, 2014 | 1.100 | 1.116 | 1.099 | 1.099 | 87,570 | +0.00(+0.00%) |
May 07, 2014 | 1.116 | 1.121 | 1.094 | 1.099 | 33,000 | -0.01(-0.99%) |
May 06, 2014 | 1.121 | 1.127 | 1.083 | 1.110 | 188,228 | -0.03(-2.40%) |
May 05, 2014 | 1.143 | 1.159 | 1.138 | 1.138 | 26,505 | +0.00(+0.00%) |
May 02, 2014 | 1.149 | 1.154 | 1.138 | 1.138 | 21,301 | +0.00(+0.00%) |
May 01, 2014 | 1.138 | 1.165 | 1.138 | 1.138 | 99,167 | +0.00(+0.00%) |
Apr 30, 2014 | 1.138 | 1.154 | 1.138 | 1.138 | 74,694 | +0.00(+0.00%) |
Apr 29, 2014 | 1.143 | 1.143 | 1.138 | 1.138 | 20,685 | -0.01(-0.48%) |
Apr 28, 2014 | 1.143 | 1.149 | 1.138 | 1.143 | 68,755 | -0.01(-0.48%) |
Apr 25, 2014 | 1.143 | 1.159 | 1.143 | 1.149 | 9,032 | +0.01(+0.48%) |
Apr 24, 2014 | 1.143 | 1.149 | 1.143 | 1.143 | 20,385 | -0.01(-0.48%) |
Apr 23, 2014 | 1.165 | 1.165 | 1.143 | 1.149 | 3,757 | -0.02(-1.82%) |
Apr 22, 2014 | 1.143 | 1.183 | 1.143 | 1.170 | 21,003 | +0.02(+1.86%) |
Apr 21, 2014 | 1.181 | 1.181 | 1.143 | 1.149 | 15,145 | -0.02(-1.87%) |
Apr 17, 2014 | 1.154 | 1.170 | 1.170 | 1.170 | 62,533 | +0.02(+1.91%) |
Apr 16, 2014 | 1.143 | 1.198 | 1.143 | 1.149 | 31,756 | +0.01(+0.48%) |
Apr 15, 2014 | 1.143 | 1.154 | 1.143 | 1.143 | 35,856 | +0.00(+0.00%) |
Apr 14, 2014 | 1.165 | 1.181 | 1.138 | 1.143 | 28,407 | -0.01(-0.95%) |
Apr 11, 2014 | 1.181 | 1.181 | 1.154 | 1.154 | 57,039 | -0.02(-1.86%) |
Apr 10, 2014 | 1.181 | 1.192 | 1.176 | 1.176 | 10,307 | -0.01(-0.46%) |
Apr 09, 2014 | 1.181 | 1.187 | 1.176 | 1.181 | 69,937 | +0.00(+0.00%) |
Apr 08, 2014 | 1.181 | 1.187 | 1.165 | 1.181 | 68,240 | +0.00(+0.00%) |
Apr 07, 2014 | 1.181 | 1.187 | 1.181 | 1.181 | 28,569 | +0.00(+0.00%) |
Apr 04, 2014 | 1.192 | 1.203 | 1.176 | 1.181 | 103,215 | -0.01(-0.92%) |
Apr 03, 2014 | 1.193 | 1.203 | 1.192 | 1.192 | 55,910 | +0.00(+0.00%) |
Apr 02, 2014 | 1.192 | 1.203 | 1.192 | 1.192 | 29,950 | +0.00(+0.00%) |
Apr 01, 2014 | 1.149 | 1.203 | 1.149 | 1.192 | 40,977 | +0.06(+5.31%) |
Mar 31, 2014 | 1.203 | 1.203 | 1.132 | 1.132 | 39,270 | -0.04(-3.72%) |
Mar 28, 2014 | 1.116 | 1.225 | 1.099 | 1.176 | 117,601 | +0.08(+6.97%) |
Mar 27, 2014 | 1.099 | 1.159 | 1.094 | 1.099 | 58,231 | +0.00(+0.00%) |
Mar 26, 2014 | 1.121 | 1.143 | 1.099 | 1.099 | 138,404 | -0.03(-2.43%) |
Mar 25, 2014 | 1.170 | 1.176 | 1.127 | 1.127 | 72,319 | -0.03(-2.37%) |
Mar 24, 2014 | 1.192 | 1.192 | 1.149 | 1.154 | 35,998 | -0.02(-1.86%) |
Mar 21, 2014 | 1.225 | 1.225 | 1.176 | 1.176 | 76,135 | -0.02(-1.83%) |
Mar 20, 2014 | 1.236 | 1.236 | 1.198 | 1.198 | 184,975 | -0.03(-2.67%) |
Mar 19, 2014 | 1.225 | 1.252 | 1.225 | 1.231 | 15,167 | -0.01(-0.44%) |
Mar 18, 2014 | 1.225 | 1.245 | 1.220 | 1.236 | 20,334 | +0.01(+0.89%) |
Mar 17, 2014 | 1.220 | 1.231 | 1.220 | 1.225 | 34,647 | +0.00(+0.00%) |
Mar 14, 2014 | 1.231 | 1.252 | 1.220 | 1.225 | 45,574 | -0.01(-0.89%) |
Mar 13, 2014 | 1.258 | 1.274 | 1.236 | 1.236 | 24,622 | -0.03(-2.59%) |
Mar 12, 2014 | 1.302 | 1.302 | 1.269 | 1.269 | 13,422 | +0.00(+0.00%) |
Mar 11, 2014 | 1.274 | 1.274 | 1.258 | 1.269 | 31,610 | -0.01(-0.43%) |
Mar 10, 2014 | 1.269 | 1.291 | 1.263 | 1.274 | 17,882 | +0.02(+1.30%) |
Mar 07, 2014 | 1.269 | 1.269 | 1.258 | 1.258 | 59,937 | -0.01(-0.43%) |
Mar 06, 2014 | 1.258 | 1.269 | 1.258 | 1.263 | 60,361 | +0.03(+2.67%) |
Mar 05, 2014 | 1.231 | 1.236 | 1.214 | 1.231 | 48,376 | +0.01(+0.88%) |
Mar 04, 2014 | 1.225 | 1.241 | 1.220 | 1.220 | 42,387 | +0.00(+0.00%) |