Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 1.780 | 1.860 | 1.780 | 1.820 | 866,514 | +0.05(+2.82%) |
Feb 27, 2014 | 1.800 | 1.860 | 1.750 | 1.770 | 946,371 | +0.02(+1.14%) |
Feb 26, 2014 | 1.850 | 1.870 | 1.730 | 1.750 | 1,301,778 | -0.04(-2.23%) |
Feb 25, 2014 | 1.660 | 1.800 | 1.640 | 1.790 | 1,694,066 | +0.15(+9.15%) |
Feb 24, 2014 | 1.660 | 1.720 | 1.610 | 1.640 | 959,924 | -0.02(-1.20%) |
Feb 21, 2014 | 1.680 | 1.690 | 1.640 | 1.660 | 937,391 | -0.01(-0.60%) |
Feb 20, 2014 | 1.680 | 1.730 | 1.650 | 1.670 | 589,476 | +0.01(+0.60%) |
Feb 19, 2014 | 1.730 | 1.750 | 1.660 | 1.660 | 644,381 | -0.06(-3.49%) |
Feb 18, 2014 | 1.690 | 1.770 | 1.670 | 1.720 | 807,655 | +0.07(+4.24%) |
Feb 14, 2014 | 1.700 | 1.650 | 1.650 | 1.650 | 490,700 | +0.00(+0.00%) |
Feb 13, 2014 | 1.650 | 1.700 | 1.630 | 1.650 | 519,049 | -0.01(-0.60%) |
Feb 12, 2014 | 1.630 | 1.680 | 1.620 | 1.660 | 779,986 | +0.03(+1.84%) |
Feb 11, 2014 | 1.640 | 1.670 | 1.620 | 1.630 | 710,673 | -0.02(-1.21%) |
Feb 10, 2014 | 1.690 | 1.690 | 1.620 | 1.650 | 578,956 | -0.02(-1.20%) |
Feb 07, 2014 | 1.720 | 1.830 | 1.650 | 1.670 | 735,154 | +0.02(+1.21%) |
Feb 06, 2014 | 1.670 | 1.700 | 1.640 | 1.650 | 698,976 | +0.01(+0.61%) |
Feb 05, 2014 | 1.680 | 1.730 | 1.610 | 1.640 | 883,269 | -0.03(-1.80%) |
Feb 04, 2014 | 1.680 | 1.720 | 1.660 | 1.670 | 460,791 | +0.01(+0.60%) |
Feb 03, 2014 | 1.740 | 1.770 | 1.650 | 1.660 | 973,999 | -0.07(-4.05%) |
Jan 31, 2014 | 1.750 | 1.770 | 1.730 | 1.730 | 539,743 | -0.04(-2.26%) |
Jan 30, 2014 | 1.850 | 1.870 | 1.750 | 1.770 | 891,621 | -0.01(-0.56%) |
Jan 29, 2014 | 1.770 | 1.820 | 1.750 | 1.780 | 896,761 | +0.03(+1.71%) |
Jan 28, 2014 | 1.740 | 1.780 | 1.730 | 1.750 | 919,073 | +0.01(+0.57%) |
Jan 27, 2014 | 1.840 | 1.850 | 1.740 | 1.740 | 942,108 | -0.08(-4.40%) |
Jan 24, 2014 | 1.950 | 1.960 | 1.790 | 1.820 | 1,027,352 | -0.13(-6.67%) |
Jan 23, 2014 | 1.980 | 2.020 | 1.930 | 1.950 | 423,863 | -0.03(-1.52%) |
Jan 22, 2014 | 2.000 | 2.020 | 1.940 | 1.980 | 784,606 | +0.01(+0.51%) |
Jan 21, 2014 | 1.920 | 2.010 | 1.910 | 1.970 | 1,612,892 | +0.09(+4.79%) |
Jan 17, 2014 | 1.890 | 1.880 | 1.880 | 1.880 | 741,900 | +0.00(+0.00%) |
Jan 16, 2014 | 1.810 | 1.900 | 1.810 | 1.880 | 819,626 | +0.06(+3.30%) |
Jan 15, 2014 | 1.790 | 1.820 | 1.770 | 1.820 | 539,538 | +0.03(+1.68%) |
Jan 14, 2014 | 1.800 | 1.830 | 1.760 | 1.790 | 486,907 | +0.00(+0.00%) |
Jan 13, 2014 | 1.850 | 1.860 | 1.780 | 1.790 | 495,349 | -0.05(-2.72%) |
Jan 10, 2014 | 1.830 | 1.860 | 1.800 | 1.840 | 411,789 | +0.03(+1.66%) |
Jan 09, 2014 | 1.860 | 1.900 | 1.800 | 1.810 | 575,287 | -0.05(-2.69%) |
Jan 08, 2014 | 1.900 | 1.940 | 1.860 | 1.860 | 301,007 | -0.03(-1.59%) |
Jan 07, 2014 | 1.900 | 1.950 | 1.870 | 1.890 | 307,132 | -0.01(-0.53%) |
Jan 06, 2014 | 1.920 | 1.937 | 1.870 | 1.900 | 371,416 | -0.02(-1.04%) |
Jan 03, 2014 | 1.880 | 1.950 | 1.870 | 1.920 | 327,018 | +0.04(+2.13%) |
Jan 02, 2014 | 2.000 | 2.020 | 1.860 | 1.880 | 707,140 | -0.12(-6.00%) |
Dec 31, 2013 | 2.040 | 2.000 | 2.000 | 2.000 | 585,900 | -0.04(-1.96%) |
Dec 30, 2013 | 1.980 | 2.080 | 1.970 | 2.040 | 1,094,449 | +0.09(+4.62%) |
Dec 27, 2013 | 1.830 | 1.990 | 1.830 | 1.950 | 1,050,435 | +0.12(+6.56%) |
Dec 26, 2013 | 1.900 | 1.900 | 1.800 | 1.830 | 435,797 | -0.05(-2.66%) |
Dec 24, 2013 | 1.780 | 1.900 | 1.780 | 1.880 | 386,667 | +0.08(+4.44%) |
Dec 23, 2013 | 1.770 | 1.859 | 1.770 | 1.800 | 529,421 | +0.01(+0.56%) |
Dec 20, 2013 | 1.780 | 1.880 | 1.770 | 1.790 | 1,375,290 | +0.02(+1.13%) |
Dec 19, 2013 | 1.900 | 1.900 | 1.760 | 1.770 | 805,738 | -0.13(-6.84%) |
Dec 18, 2013 | 1.810 | 1.900 | 1.750 | 1.900 | 783,879 | +0.09(+4.97%) |
Dec 17, 2013 | 1.770 | 1.820 | 1.720 | 1.810 | 637,380 | +0.05(+2.84%) |
Dec 16, 2013 | 1.660 | 1.760 | 1.650 | 1.760 | 825,247 | +0.10(+6.02%) |
Dec 13, 2013 | 1.680 | 1.720 | 1.650 | 1.660 | 562,342 | -0.03(-1.78%) |
Dec 12, 2013 | 1.700 | 1.780 | 1.680 | 1.690 | 433,790 | -0.02(-1.17%) |
Dec 11, 2013 | 1.730 | 1.790 | 1.700 | 1.710 | 336,134 | -0.03(-1.72%) |
Dec 10, 2013 | 1.740 | 1.790 | 1.730 | 1.740 | 366,125 | -0.03(-1.69%) |
Dec 09, 2013 | 1.870 | 1.880 | 1.720 | 1.770 | 531,039 | -0.06(-3.28%) |
Dec 06, 2013 | 1.920 | 1.920 | 1.830 | 1.830 | 343,242 | -0.05(-2.66%) |
Dec 05, 2013 | 1.790 | 1.885 | 1.790 | 1.880 | 333,283 | +0.08(+4.44%) |
Dec 04, 2013 | 1.780 | 1.820 | 1.770 | 1.800 | 184,627 | +0.02(+1.12%) |
Dec 03, 2013 | 1.870 | 1.880 | 1.770 | 1.780 | 459,587 | -0.08(-4.30%) |