Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.160 | 1.180 | 1.150 | 1.180 | 752 | +0.02(+1.72%) |
May 29, 2014 | 1.160 | 1.160 | 1.160 | 1.160 | 4 | +0.00(+0.00%) |
May 23, 2014 | 1.180 | 1.160 | 1.160 | 1.160 | 11,700 | -0.02(-1.69%) |
May 22, 2014 | 1.169 | 1.190 | 1.167 | 1.180 | 5,600 | +0.00(+0.00%) |
May 20, 2014 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | -0.01(-0.84%) |
May 19, 2014 | 1.170 | 1.190 | 1.170 | 1.190 | 13,900 | -0.01(-0.83%) |
May 14, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+2.80%) |
May 13, 2014 | 1.167 | 1.167 | 1.167 | 1.167 | 250 | -0.02(-1.90%) |
May 12, 2014 | 1.190 | 1.190 | 1.190 | 1.190 | 1,528 | -0.01(-0.83%) |
May 09, 2014 | 1.190 | 1.200 | 1.190 | 1.200 | 1,026 | -0.02(-1.65%) |
May 07, 2014 | 1.190 | 1.220 | 1.220 | 1.220 | 12,000 | +0.02(+1.67%) |
May 06, 2014 | 1.200 | 1.200 | 1.150 | 1.200 | 29,200 | +0.00(+0.00%) |
May 05, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 5,100 | +0.00(+0.00%) |
May 02, 2014 | 1.200 | 1.250 | 1.200 | 1.200 | 19,531 | -0.02(-1.64%) |
May 01, 2014 | 1.220 | 1.220 | 1.219 | 1.220 | 4,422 | +0.01(+0.83%) |
Apr 30, 2014 | 1.230 | 1.230 | 1.210 | 1.210 | 6,400 | +0.01(+1.09%) |
Apr 29, 2014 | 1.200 | 1.200 | 1.197 | 1.197 | 1,835 | -0.02(-1.89%) |
Apr 28, 2014 | 1.230 | 1.230 | 1.210 | 1.220 | 6,100 | -0.01(-0.80%) |
Apr 25, 2014 | 1.220 | 1.230 | 1.220 | 1.230 | 477 | -0.01(-0.57%) |
Apr 24, 2014 | 1.239 | 1.239 | 1.237 | 1.237 | 1,300 | +0.01(+0.56%) |
Apr 23, 2014 | 1.230 | 1.257 | 1.230 | 1.230 | 7,100 | -0.01(-0.81%) |
Apr 22, 2014 | 1.210 | 1.260 | 1.210 | 1.240 | 2,918 | +0.07(+6.30%) |
Apr 21, 2014 | 1.260 | 1.260 | 1.150 | 1.167 | 10,801 | -0.07(-5.92%) |
Apr 17, 2014 | 1.250 | 1.240 | 1.240 | 1.240 | 1,800 | +0.02(+1.64%) |
Apr 16, 2014 | 1.270 | 1.270 | 1.208 | 1.220 | 2,102 | +0.01(+0.83%) |
Apr 15, 2014 | 1.210 | 1.210 | 1.210 | 1.210 | 21 | +0.00(+0.00%) |
Apr 11, 2014 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) |
Apr 10, 2014 | 1.210 | 1.210 | 1.200 | 1.200 | 3,804 | -0.01(-0.83%) |
Apr 09, 2014 | 1.210 | 1.210 | 1.210 | 1.210 | 100 | +0.01(+0.83%) |
Apr 08, 2014 | 1.260 | 1.260 | 1.200 | 1.200 | 15,550 | -0.00(-0.24%) |
Apr 07, 2014 | 1.203 | 1.203 | 1.203 | 1.203 | 5,000 | -0.05(-3.69%) |
Apr 04, 2014 | 1.249 | 1.249 | 1.249 | 1.249 | 601 | +0.00(+0.00%) |
Apr 03, 2014 | 1.254 | 1.254 | 1.210 | 1.249 | 2,091 | +0.09(+7.67%) |
Apr 02, 2014 | 1.140 | 1.189 | 1.140 | 1.160 | 3,904 | +0.04(+3.39%) |
Apr 01, 2014 | 1.122 | 1.122 | 1.122 | 1.122 | 400 | +0.04(+3.89%) |
Mar 31, 2014 | 1.103 | 1.120 | 1.080 | 1.080 | 33,227 | -0.02(-1.82%) |
Mar 28, 2014 | 1.160 | 1.160 | 1.070 | 1.100 | 56,493 | -0.09(-7.59%) |
Mar 27, 2014 | 1.210 | 1.210 | 1.190 | 1.190 | 3,900 | +0.00(+0.03%) |
Mar 26, 2014 | 1.210 | 1.210 | 1.190 | 1.190 | 1,059 | -0.02(-1.64%) |
Mar 25, 2014 | 1.210 | 1.210 | 1.210 | 1.210 | 8 | +0.00(+0.00%) |
Mar 24, 2014 | 1.210 | 1.210 | 1.210 | 1.210 | 2,350 | -0.04(-3.20%) |
Mar 20, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.19%) |
Mar 19, 2014 | 1.230 | 1.230 | 1.223 | 1.223 | 285 | -0.01(-1.12%) |
Mar 18, 2014 | 1.239 | 1.239 | 1.237 | 1.237 | 1,000 | -0.01(-1.04%) |
Mar 17, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 40 | +0.00(+0.00%) |
Mar 14, 2014 | 1.250 | 1.290 | 1.250 | 1.250 | 2,050 | +0.00(+0.00%) |
Mar 13, 2014 | 1.210 | 1.250 | 1.210 | 1.250 | 14,890 | +0.04(+3.31%) |
Mar 12, 2014 | 1.210 | 1.210 | 1.210 | 1.210 | 75 | +0.00(+0.00%) |
Mar 11, 2014 | 1.160 | 1.250 | 1.160 | 1.210 | 9,916 | +0.03(+2.54%) |
Mar 10, 2014 | 1.180 | 1.180 | 1.168 | 1.180 | 1,200 | -0.02(-1.67%) |
Mar 07, 2014 | 1.160 | 1.320 | 1.160 | 1.200 | 43,492 | +0.05(+4.35%) |
Mar 06, 2014 | 1.080 | 1.150 | 1.080 | 1.150 | 1,528 | +0.05(+4.55%) |
Mar 05, 2014 | 1.100 | 1.118 | 1.100 | 1.100 | 3,410 | -0.02(-2.07%) |
Mar 04, 2014 | 1.150 | 1.150 | 1.123 | 1.123 | 5,538 | -0.03(-2.33%) |
Mar 03, 2014 | 1.130 | 1.150 | 1.130 | 1.150 | 604 | -0.00(-0.04%) |
Feb 27, 2014 | 1.151 | 1.151 | 1.151 | 1.151 | 0 | -0.03(-2.50%) |
Feb 26, 2014 | 1.220 | 1.220 | 1.160 | 1.180 | 5,674 | -0.05(-4.07%) |
Feb 25, 2014 | 1.220 | 1.230 | 1.220 | 1.230 | 2,257 | +0.01(+0.82%) |
Feb 24, 2014 | 1.222 | 1.222 | 1.220 | 1.220 | 7,499 | +0.00(+0.00%) |
Feb 21, 2014 | 1.220 | 1.230 | 1.203 | 1.220 | 4,588 | +0.02(+1.67%) |
Feb 20, 2014 | 1.380 | 1.450 | 1.188 | 1.200 | 16,230 | -0.13(-9.77%) |
Feb 19, 2014 | 1.250 | 1.380 | 1.250 | 1.330 | 28,870 | +0.09(+7.26%) |
Feb 18, 2014 | 1.250 | 1.250 | 1.240 | 1.240 | 1,594 | +0.00(+0.00%) |
Feb 14, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 410 | -0.01(-0.80%) |
Feb 12, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 5,100 | +0.00(+0.29%) |
Feb 11, 2014 | 1.320 | 1.340 | 1.220 | 1.246 | 21,849 | +0.02(+1.76%) |
Feb 10, 2014 | 1.340 | 1.340 | 1.190 | 1.225 | 9,215 | -0.12(-8.60%) |
Feb 06, 2014 | 1.280 | 1.340 | 1.340 | 1.340 | 3,800 | +0.08(+6.34%) |
Feb 05, 2014 | 1.130 | 1.360 | 1.110 | 1.260 | 16,275 | +0.08(+6.79%) |
Feb 04, 2014 | 1.180 | 1.190 | 1.180 | 1.180 | 3,700 | -0.01(-0.84%) |
Feb 03, 2014 | 1.180 | 1.190 | 1.180 | 1.190 | 13,000 | -0.05(-4.03%) |
Jan 31, 2014 | 1.330 | 1.330 | 1.200 | 1.240 | 7,400 | -0.10(-7.46%) |
Jan 30, 2014 | 1.330 | 1.340 | 1.282 | 1.340 | 650 | +0.02(+1.52%) |
Jan 29, 2014 | 1.350 | 1.350 | 1.170 | 1.320 | 7,704 | -0.02(-1.49%) |
Jan 28, 2014 | 1.390 | 1.390 | 1.338 | 1.340 | 23,855 | +0.02(+1.52%) |
Jan 27, 2014 | 1.169 | 1.350 | 1.169 | 1.320 | 1,432 | +0.05(+3.94%) |
Jan 24, 2014 | 1.232 | 1.270 | 1.140 | 1.270 | 11,849 | +0.02(+1.60%) |
Jan 23, 2014 | 1.220 | 1.280 | 1.150 | 1.250 | 15,884 | +0.04(+3.26%) |
Jan 22, 2014 | 1.250 | 1.250 | 1.200 | 1.210 | 12,284 | +0.04(+3.74%) |
Jan 21, 2014 | 1.080 | 1.170 | 1.080 | 1.167 | 27,955 | +0.09(+8.05%) |
Jan 17, 2014 | 1.280 | 1.080 | 1.080 | 1.080 | 74,300 | -0.08(-6.90%) |
Jan 16, 2014 | 1.369 | 1.370 | 1.120 | 1.160 | 56,157 | -0.15(-11.45%) |
Jan 15, 2014 | 1.490 | 1.490 | 1.150 | 1.310 | 58,197 | -0.29(-17.98%) |
Jan 14, 2014 | 1.597 | 1.597 | 1.597 | 1.597 | 468 | -0.04(-2.50%) |
Jan 13, 2014 | 1.638 | 1.638 | 1.638 | 1.638 | 132 | -0.00(-0.12%) |
Jan 10, 2014 | 1.616 | 1.640 | 1.555 | 1.640 | 1,900 | -0.03(-1.80%) |
Jan 09, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 533 | +0.00(+0.00%) |
Jan 08, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 902 | -0.08(-4.57%) |
Jan 06, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 400 | +0.08(+4.59%) |
Jan 03, 2014 | 1.673 | 1.673 | 1.673 | 1.673 | 230 | +0.00(+0.19%) |
Jan 02, 2014 | 1.560 | 1.670 | 1.560 | 1.670 | 4,459 | +0.15(+9.87%) |
Dec 31, 2013 | 1.390 | 1.520 | 1.520 | 1.520 | 5,300 | +0.16(+11.76%) |
Dec 30, 2013 | 1.381 | 1.381 | 1.360 | 1.360 | 5,000 | +0.00(+0.00%) |
Dec 27, 2013 | 1.350 | 1.360 | 1.350 | 1.360 | 694 | +0.05(+3.82%) |
Dec 26, 2013 | 1.260 | 1.366 | 1.250 | 1.310 | 4,340 | -0.05(-3.68%) |
Dec 24, 2013 | 1.380 | 1.380 | 1.250 | 1.360 | 7,900 | +0.02(+1.49%) |
Dec 23, 2013 | 1.350 | 1.350 | 1.270 | 1.340 | 2,796 | +0.06(+4.69%) |
Dec 20, 2013 | 1.280 | 1.310 | 1.280 | 1.280 | 4,424 | +0.00(+0.00%) |
Dec 19, 2013 | 1.200 | 1.300 | 1.200 | 1.280 | 7,513 | +0.07(+5.61%) |
Dec 18, 2013 | 1.250 | 1.280 | 1.150 | 1.212 | 7,161 | -0.06(-4.57%) |
Dec 17, 2013 | 1.320 | 1.320 | 1.260 | 1.270 | 5,347 | -0.01(-0.67%) |
Dec 16, 2013 | 1.340 | 1.340 | 1.279 | 1.279 | 453 | -0.06(-4.58%) |
Dec 13, 2013 | 1.290 | 1.430 | 1.280 | 1.340 | 19,708 | +0.04(+3.08%) |
Dec 12, 2013 | 1.250 | 1.300 | 1.250 | 1.300 | 14,100 | +0.10(+8.32%) |
Dec 11, 2013 | 1.410 | 1.414 | 1.200 | 1.200 | 17,913 | -0.27(-18.34%) |
Dec 10, 2013 | 1.480 | 1.480 | 1.450 | 1.470 | 3,200 | -0.04(-2.68%) |
Dec 09, 2013 | 1.530 | 1.530 | 1.510 | 1.510 | 2,708 | -0.03(-1.95%) |
Dec 06, 2013 | 1.570 | 1.570 | 1.540 | 1.540 | 2,200 | -0.07(-4.29%) |
Dec 05, 2013 | 1.600 | 1.610 | 1.600 | 1.609 | 1,100 | +0.06(+3.81%) |
Dec 04, 2013 | 1.630 | 1.630 | 1.550 | 1.550 | 4,282 | -0.05(-3.13%) |
Dec 03, 2013 | 1.700 | 1.700 | 1.600 | 1.600 | 3,830 | -0.05(-3.03%) |
Dec 02, 2013 | 1.640 | 1.750 | 1.640 | 1.650 | 2,096 | +0.01(+0.61%) |
Nov 29, 2013 | 1.750 | 1.750 | 1.640 | 1.640 | 22,192 | -0.16(-8.89%) |
Nov 27, 2013 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 | +0.02(+1.12%) |
Nov 26, 2013 | 1.740 | 1.780 | 1.740 | 1.780 | 400 | +0.04(+2.30%) |
Nov 20, 2013 | 1.700 | 1.740 | 1.740 | 1.740 | 7,800 | +0.05(+2.90%) |
Nov 19, 2013 | 1.690 | 1.691 | 1.690 | 1.691 | 212 | -0.03(-1.51%) |
Nov 18, 2013 | 1.860 | 1.880 | 1.690 | 1.717 | 10,000 | -0.18(-9.64%) |
Nov 15, 2013 | 1.900 | 1.917 | 1.900 | 1.900 | 16,000 | -0.07(-3.55%) |
Nov 14, 2013 | 1.980 | 1.980 | 1.950 | 1.970 | 1,100 | -0.03(-1.50%) |
Nov 12, 2013 | 1.905 | 2.010 | 1.905 | 2.000 | 2,385 | -0.03(-1.48%) |
Nov 11, 2013 | 2.020 | 2.050 | 2.020 | 2.030 | 400 | -0.01(-0.49%) |
Nov 08, 2013 | 1.900 | 2.060 | 1.900 | 2.040 | 400 | -0.02(-0.97%) |
Nov 07, 2013 | 1.950 | 2.060 | 1.840 | 2.060 | 8,435 | +0.07(+3.52%) |
Nov 06, 2013 | 1.880 | 1.990 | 1.880 | 1.990 | 22,258 | +0.12(+6.42%) |
Nov 05, 2013 | 1.670 | 1.950 | 1.670 | 1.870 | 20,638 | +0.19(+11.31%) |
Nov 04, 2013 | 1.770 | 1.770 | 1.680 | 1.680 | 2,300 | +0.03(+1.82%) |
Nov 01, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 188 | -0.02(-1.19%) |
Oct 31, 2013 | 1.630 | 1.700 | 1.630 | 1.670 | 2,688 | +0.13(+8.42%) |
Oct 30, 2013 | 1.690 | 1.690 | 1.540 | 1.540 | 750 | -0.08(-4.93%) |
Oct 29, 2013 | 1.701 | 1.701 | 1.620 | 1.620 | 1,183 | -0.09(-5.27%) |
Oct 25, 2013 | 1.750 | 1.710 | 1.710 | 1.710 | 8,000 | -0.04(-2.28%) |
Oct 24, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | -0.01(-0.51%) |
Oct 22, 2013 | 1.760 | 1.759 | 1.759 | 1.759 | 20,300 | -0.05(-2.49%) |
Oct 21, 2013 | 1.810 | 1.810 | 1.780 | 1.804 | 2,292 | -0.04(-1.95%) |
Oct 18, 2013 | 1.770 | 1.840 | 1.770 | 1.840 | 4,945 | +0.06(+3.37%) |
Oct 16, 2013 | 1.790 | 1.780 | 1.780 | 1.780 | 1,800 | +0.05(+2.89%) |
Oct 15, 2013 | 1.870 | 1.870 | 1.730 | 1.730 | 2,200 | +0.03(+1.76%) |
Oct 14, 2013 | 1.870 | 1.870 | 1.700 | 1.700 | 4,700 | -0.17(-9.09%) |
Oct 11, 2013 | 1.920 | 1.920 | 1.870 | 1.870 | 874 | -0.03(-1.57%) |
Oct 10, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 200 | -0.00(-0.01%) |
Oct 09, 2013 | 1.880 | 1.900 | 1.880 | 1.900 | 940 | +0.00(+0.00%) |
Oct 08, 2013 | 2.070 | 2.070 | 1.840 | 1.900 | 14,414 | -0.14(-6.86%) |
Oct 07, 2013 | 1.970 | 2.100 | 1.970 | 2.040 | 3,300 | -0.03(-1.45%) |
Oct 04, 2013 | 1.810 | 2.070 | 1.810 | 2.070 | 17,690 | +0.34(+19.52%) |
Oct 03, 2013 | 1.760 | 1.810 | 1.732 | 1.732 | 630 | +0.00(+0.12%) |