Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 1.740 | 1.860 | 1.740 | 1.780 | 61,456 | +0.04(+2.30%) |
Mar 28, 2014 | 1.750 | 1.750 | 1.730 | 1.740 | 48,150 | -0.05(-2.79%) |
Mar 27, 2014 | 1.760 | 1.790 | 1.750 | 1.790 | 62,450 | +0.03(+1.70%) |
Mar 26, 2014 | 1.790 | 1.790 | 1.760 | 1.760 | 62,807 | -0.04(-2.22%) |
Mar 25, 2014 | 1.800 | 1.810 | 1.780 | 1.800 | 33,951 | +0.01(+0.56%) |
Mar 24, 2014 | 1.820 | 1.820 | 1.780 | 1.790 | 69,100 | -0.03(-1.65%) |
Mar 21, 2014 | 1.800 | 1.830 | 1.780 | 1.820 | 44,930 | +0.02(+1.11%) |
Mar 20, 2014 | 1.850 | 1.850 | 1.800 | 1.800 | 30,100 | -0.02(-1.10%) |
Mar 19, 2014 | 1.860 | 1.860 | 1.820 | 1.820 | 31,400 | -0.03(-1.62%) |
Mar 18, 2014 | 1.820 | 1.910 | 1.820 | 1.850 | 15,012 | +0.01(+0.54%) |
Mar 17, 2014 | 1.830 | 1.840 | 1.810 | 1.840 | 3,505 | +0.05(+2.79%) |
Mar 14, 2014 | 1.860 | 1.860 | 1.750 | 1.790 | 156,701 | -0.07(-3.76%) |
Mar 13, 2014 | 1.870 | 1.900 | 1.840 | 1.860 | 26,780 | -0.05(-2.62%) |
Mar 12, 2014 | 1.920 | 1.920 | 1.850 | 1.910 | 49,397 | -0.02(-1.04%) |
Mar 11, 2014 | 1.910 | 1.940 | 1.910 | 1.930 | 7,950 | +0.01(+0.52%) |
Mar 10, 2014 | 1.940 | 1.940 | 1.890 | 1.920 | 78,246 | -0.02(-1.03%) |
Mar 07, 2014 | 1.990 | 1.990 | 1.910 | 1.940 | 45,930 | +0.00(+0.00%) |
Mar 06, 2014 | 2.010 | 2.060 | 1.940 | 1.940 | 94,760 | -0.10(-4.90%) |
Mar 05, 2014 | 1.980 | 2.055 | 1.970 | 2.040 | 160,513 | +0.07(+3.55%) |
Mar 04, 2014 | 1.940 | 2.020 | 1.850 | 1.970 | 525,308 | +0.03(+1.55%) |
Mar 03, 2014 | 1.950 | 2.030 | 1.920 | 1.940 | 699,485 | -0.15(-7.18%) |
Feb 28, 2014 | 2.050 | 2.090 | 2.050 | 2.090 | 62,235 | +0.05(+2.45%) |
Feb 27, 2014 | 1.990 | 2.070 | 1.970 | 2.040 | 146,635 | +0.08(+4.08%) |
Feb 26, 2014 | 2.000 | 2.010 | 1.930 | 1.960 | 28,367 | -0.03(-1.51%) |
Feb 25, 2014 | 2.020 | 2.020 | 1.970 | 1.990 | 18,600 | +0.01(+0.51%) |
Feb 24, 2014 | 1.970 | 2.020 | 1.970 | 1.980 | 57,893 | -0.05(-2.46%) |
Feb 21, 2014 | 2.000 | 2.050 | 1.970 | 2.030 | 57,884 | +0.00(+0.00%) |
Feb 20, 2014 | 2.040 | 2.060 | 2.030 | 2.030 | 48,786 | +0.00(+0.00%) |
Feb 19, 2014 | 2.080 | 2.080 | 2.020 | 2.030 | 36,446 | +0.00(+0.00%) |
Feb 18, 2014 | 2.040 | 2.080 | 2.010 | 2.030 | 78,000 | +0.00(+0.00%) |
Feb 14, 2014 | 2.030 | 2.030 | 2.030 | 0 | +0.04(+2.01%) | |
Feb 13, 2014 | 2.040 | 2.090 | 1.980 | 1.990 | 50,287 | -0.05(-2.45%) |
Feb 12, 2014 | 2.050 | 2.060 | 2.030 | 2.040 | 19,217 | +0.01(+0.49%) |
Feb 11, 2014 | 2.100 | 2.115 | 2.010 | 2.030 | 192,334 | +0.01(+0.50%) |
Feb 10, 2014 | 2.080 | 2.150 | 2.000 | 2.020 | 104,038 | -0.01(-0.49%) |
Feb 07, 2014 | 1.980 | 2.210 | 1.930 | 2.030 | 316,180 | +0.07(+3.57%) |
Feb 06, 2014 | 1.980 | 1.980 | 1.950 | 1.960 | 175,166 | -0.01(-0.51%) |
Feb 05, 2014 | 1.930 | 1.980 | 1.930 | 1.970 | 13,830 | -0.01(-0.51%) |
Feb 04, 2014 | 1.940 | 1.980 | 1.940 | 1.980 | 7,130 | -0.02(-1.00%) |
Feb 03, 2014 | 1.950 | 2.000 | 1.920 | 2.000 | 173,700 | +0.07(+3.63%) |
Jan 31, 2014 | 2.000 | 2.000 | 1.920 | 1.930 | 8,930 | -0.04(-2.03%) |
Jan 30, 2014 | 1.950 | 1.970 | 1.930 | 1.970 | 129,205 | +0.03(+1.55%) |
Jan 29, 2014 | 1.940 | 1.940 | 1.910 | 1.940 | 40,009 | -0.02(-1.02%) |
Jan 28, 2014 | 1.960 | 1.960 | 1.940 | 1.960 | 44,014 | +0.01(+0.51%) |
Jan 27, 2014 | 1.980 | 1.980 | 1.900 | 1.950 | 38,450 | +0.00(+0.00%) |
Jan 24, 2014 | 1.950 | 1.980 | 1.900 | 1.950 | 69,175 | -0.05(-2.50%) |
Jan 23, 2014 | 1.990 | 2.000 | 1.950 | 2.000 | 22,810 | +0.00(+0.00%) |
Jan 22, 2014 | 1.950 | 2.000 | 1.930 | 2.000 | 37,358 | +0.06(+3.09%) |
Jan 21, 2014 | 1.990 | 2.000 | 1.940 | 1.940 | 73,237 | -0.06(-3.00%) |
Jan 20, 2014 | 1.950 | 2.000 | 1.920 | 2.000 | 40,920 | +0.09(+4.71%) |
Jan 17, 2014 | 1.950 | 1.990 | 1.910 | 1.910 | 36,193 | -0.05(-2.55%) |
Jan 16, 2014 | 1.940 | 1.970 | 1.940 | 1.960 | 18,586 | +0.02(+1.03%) |
Jan 15, 2014 | 1.910 | 1.940 | 1.910 | 1.940 | 44,602 | +0.04(+2.11%) |
Jan 14, 2014 | 1.940 | 1.940 | 1.900 | 1.900 | 178,210 | -0.04(-2.06%) |
Jan 13, 2014 | 1.930 | 1.970 | 1.930 | 1.940 | 167,297 | -0.01(-0.51%) |
Jan 10, 2014 | 1.950 | 1.970 | 1.950 | 1.950 | 37,290 | +0.02(+1.04%) |
Jan 09, 2014 | 1.930 | 1.980 | 1.930 | 1.930 | 36,876 | -0.02(-1.03%) |
Jan 08, 2014 | 1.940 | 1.970 | 1.890 | 1.950 | 42,285 | +0.02(+1.04%) |
Jan 07, 2014 | 1.920 | 1.980 | 1.920 | 1.930 | 103,550 | -0.02(-1.03%) |
Jan 06, 2014 | 1.900 | 1.990 | 1.900 | 1.950 | 92,110 | +0.03(+1.56%) |
Jan 03, 2014 | 1.860 | 1.920 | 1.860 | 1.920 | 64,837 | +0.02(+1.05%) |