Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 0.7520 | 0.7520 | 0.7520 | 0 | +0.01(+1.62%) | |
Apr 28, 2014 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 10,000 | +0.04(+5.56%) |
Apr 24, 2014 | 0.7010 | 0.7010 | 0.7010 | 0 | +0.02(+2.49%) | |
Apr 21, 2014 | 0.6840 | 0.6840 | 0.6840 | 1 | -0.00(-0.55%) | |
Apr 17, 2014 | 0.6878 | 0.6878 | 0.6878 | 0 | -0.04(-5.00%) | |
Apr 11, 2014 | 0.7240 | 0.7240 | 0.7240 | 0 | -0.03(-4.11%) | |
Apr 10, 2014 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 1,000 | +0.04(+5.15%) |
Apr 09, 2014 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 1,000 | -0.04(-5.15%) |
Apr 08, 2014 | 0.7640 | 0.7740 | 0.7100 | 0.7570 | 3,701 | +0.05(+6.62%) |
Apr 07, 2014 | 0.7260 | 0.7260 | 0.7100 | 0.7100 | 13,715 | -0.03(-4.18%) |
Apr 04, 2014 | 0.7440 | 0.7440 | 0.7320 | 0.7410 | 0 | +0.08(+12.96%) |
Apr 01, 2014 | 0.6560 | 0.6560 | 0.6560 | 0 | -0.01(-1.50%) | |
Mar 31, 2014 | 0.7020 | 0.7020 | 0.6660 | 0.6660 | 2,400 | -0.05(-6.42%) |
Mar 28, 2014 | 0.7190 | 0.7280 | 0.7090 | 0.7117 | 0 | +0.04(+6.22%) |
Mar 26, 2014 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.01(+1.42%) | |
Mar 25, 2014 | 0.6952 | 0.6952 | 0.6606 | 0.6606 | 15,010 | -0.05(-6.56%) |
Mar 24, 2014 | 0.7190 | 0.7190 | 0.7070 | 0.7070 | 6,353 | -0.04(-5.10%) |
Mar 21, 2014 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 342 | +0.04(+5.09%) |
Mar 20, 2014 | 0.7260 | 0.7260 | 0.7089 | 0.7089 | 6,754 | -0.05(-5.98%) |
Mar 19, 2014 | 0.7660 | 0.7660 | 0.7540 | 0.7540 | 13,500 | -0.05(-5.63%) |
Mar 18, 2014 | 0.8270 | 0.8270 | 0.7990 | 0.7990 | 9,000 | -0.07(-7.63%) |
Mar 17, 2014 | 0.8920 | 0.8920 | 0.8650 | 0.8650 | 5,120 | +0.04(+4.72%) |
Mar 14, 2014 | 0.8890 | 0.8890 | 0.8260 | 0.8260 | 0 | -0.04(-4.29%) |
Mar 13, 2014 | 0.8350 | 0.8630 | 0.8350 | 0.8630 | 5,550 | +0.02(+2.85%) |
Mar 12, 2014 | 0.8289 | 0.8430 | 0.8289 | 0.8391 | 20,200 | +0.01(+0.85%) |
Mar 10, 2014 | 0.8320 | 0.8320 | 0.8320 | 0 | -0.02(-2.46%) | |
Mar 07, 2014 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0 | +0.00(+0.35%) |
Mar 06, 2014 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.03(+3.63%) |
Mar 04, 2014 | 0.8202 | 0.8202 | 0.8202 | 0 | -0.00(-0.46%) | |
Mar 03, 2014 | 0.7880 | 0.8240 | 0.7880 | 0.8240 | 3,207 | +0.09(+13.03%) |
Feb 28, 2014 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0 | -0.01(-1.83%) |
Feb 27, 2014 | 0.7422 | 0.7426 | 0.7300 | 0.7426 | 2,500 | +0.03(+3.66%) |
Feb 26, 2014 | 0.7070 | 0.7520 | 0.7070 | 0.7164 | 13,200 | +0.04(+5.35%) |
Feb 25, 2014 | 0.7070 | 0.7070 | 0.6800 | 0.6800 | 7,600 | -0.05(-6.80%) |
Feb 24, 2014 | 0.7820 | 0.7820 | 0.7291 | 0.7296 | 56,700 | -0.00(-0.19%) |
Feb 21, 2014 | 0.7580 | 0.7580 | 0.7310 | 0.7310 | 0 | +0.03(+3.54%) |
Feb 20, 2014 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 200 | -0.00(-0.14%) |
Feb 19, 2014 | 0.7590 | 0.7590 | 0.7070 | 0.7070 | 13,500 | -0.06(-7.46%) |
Feb 18, 2014 | 0.7540 | 0.7640 | 0.7350 | 0.7640 | 11,000 | -0.01(-0.71%) |
Feb 14, 2014 | 0.7695 | 0.7695 | 0.7695 | 0 | +0.06(+8.38%) | |
Feb 13, 2014 | 0.6992 | 0.7100 | 0.6992 | 0.7100 | 41,501 | +0.02(+2.97%) |
Feb 12, 2014 | 0.6950 | 0.7122 | 0.6895 | 0.6895 | 50,000 | -0.00(-0.51%) |
Feb 11, 2014 | 0.7169 | 0.7320 | 0.6930 | 0.6930 | 26,400 | +0.03(+4.05%) |
Feb 10, 2014 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 12,320 | +0.05(+7.94%) |
Feb 04, 2014 | 0.6170 | 0.6170 | 0.6170 | 0 | +0.01(+1.15%) | |
Feb 03, 2014 | 0.6090 | 0.6100 | 0.6090 | 0.6100 | 3,000 | +0.02(+3.44%) |
Jan 31, 2014 | 0.5897 | 0.5897 | 0.5897 | 0.5897 | 0 | -0.05(-8.15%) |
Jan 29, 2014 | 0.6420 | 0.6420 | 0.6420 | 0 | +0.02(+3.88%) | |
Jan 27, 2014 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0 | -0.06(-9.32%) |
Jan 23, 2014 | 0.6815 | 0.6815 | 0.6815 | 0 | +0.01(+1.11%) | |
Jan 22, 2014 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 5,000 | +0.06(+9.42%) |
Jan 17, 2014 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 1,300 | -0.01(-1.91%) |
Jan 16, 2014 | 0.6190 | 0.6280 | 0.6190 | 0.6280 | 2,400 | +0.04(+6.44%) |
Jan 15, 2014 | 0.5795 | 0.5900 | 0.5795 | 0.5900 | 6,242 | +0.00(+0.34%) |
Jan 14, 2014 | 0.5610 | 0.5880 | 0.5610 | 0.5880 | 2,700 | +0.05(+9.40%) |
Jan 13, 2014 | 0.5651 | 0.5651 | 0.5375 | 0.5375 | 21,000 | -0.02(-3.41%) |
Jan 10, 2014 | 0.5565 | 0.5565 | 0.5565 | 0.5565 | 130 | -0.01(-2.02%) |
Jan 09, 2014 | 0.5580 | 0.5680 | 0.5580 | 0.5680 | 3,500 | +0.01(+1.43%) |
Jan 08, 2014 | 0.5777 | 0.5980 | 0.5600 | 0.5600 | 3,825 | -0.04(-6.04%) |
Jan 06, 2014 | 0.5960 | 0.5960 | 0.5960 | 0 | +0.02(+3.01%) | |
Jan 02, 2014 | 0.5786 | 0.5786 | 0.5786 | 0.5786 | 0 | +0.02(+3.51%) |
Dec 30, 2013 | 0.5590 | 0.5590 | 0.5590 | 0 | -0.00(-0.89%) | |
Dec 27, 2013 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 550 | +0.03(+5.58%) |
Dec 24, 2013 | 0.5342 | 0.5342 | 0.5342 | 0 | +0.00(+0.68%) | |
Dec 23, 2013 | 0.5443 | 0.5443 | 0.5306 | 0.5306 | 4,820 | -0.01(-1.19%) |
Dec 20, 2013 | 0.5460 | 0.5460 | 0.5370 | 0.5370 | 0 | -0.04(-6.61%) |
Dec 19, 2013 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 2,500 | -0.02(-3.51%) |
Dec 18, 2013 | 0.5959 | 0.5959 | 0.5959 | 0.5959 | 4,000 | -0.00(-0.33%) |
Dec 16, 2013 | 0.5979 | 0.5979 | 0.5979 | 0 | +0.04(+6.77%) | |
Dec 13, 2013 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0 | +0.04(+6.89%) |
Dec 12, 2013 | 0.5320 | 0.5320 | 0.5239 | 0.5239 | 4,650 | -0.04(-6.78%) |
Dec 11, 2013 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 900 | +0.01(+2.00%) |
Dec 09, 2013 | 0.5510 | 0.5510 | 0.5510 | 0 | +0.02(+3.77%) | |
Dec 06, 2013 | 0.5500 | 0.5500 | 0.5310 | 0.5310 | 3,100 | -0.06(-9.54%) |
Dec 04, 2013 | 0.5870 | 0.5870 | 0.5870 | 0 | +0.07(+12.67%) | |
Dec 03, 2013 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 17,000 | -0.03(-4.94%) |
Dec 02, 2013 | 0.5481 | 0.5481 | 0.5481 | 0.5481 | 500 | +0.01(+0.94%) |
Nov 27, 2013 | 0.5430 | 0.5430 | 0.5430 | 0 | -0.02(-4.13%) | |
Nov 26, 2013 | 0.5640 | 0.5664 | 0.5640 | 0.5664 | 43,600 | +0.03(+5.47%) |
Nov 22, 2013 | 0.5370 | 0.5370 | 0.5370 | 4,000 | -0.00(-0.56%) | |
Nov 20, 2013 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.04(+7.14%) | |
Nov 18, 2013 | 0.5040 | 0.5040 | 0.5040 | 0 | -0.03(-4.91%) | |
Nov 12, 2013 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.09(-14.11%) | |
Nov 08, 2013 | 0.6171 | 0.6171 | 0.6171 | 0 | -0.00(-0.31%) | |
Nov 07, 2013 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 1,895 | +0.00(+0.16%) |
Nov 06, 2013 | 0.6283 | 0.6379 | 0.6180 | 0.6180 | 4,000 | +0.01(+1.83%) |
Nov 05, 2013 | 0.6442 | 0.6442 | 0.6069 | 0.6069 | 10,000 | -0.05(-7.40%) |
Nov 04, 2013 | 0.6459 | 0.6555 | 0.6363 | 0.6554 | 10,000 | -0.00(-0.09%) |
Oct 31, 2013 | 0.6560 | 0.6560 | 0.6560 | 0 | -0.01(-1.35%) | |
Oct 30, 2013 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 1,000 | -0.02(-2.78%) |
Oct 29, 2013 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 800 | +0.01(+1.18%) |
Oct 28, 2013 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 2,000 | +0.08(+13.04%) |
Oct 25, 2013 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 1,000 | -0.01(-1.48%) |
Oct 24, 2013 | 0.6190 | 0.6190 | 0.6070 | 0.6070 | 1,000 | -0.01(-0.82%) |
Oct 23, 2013 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 5,000 | +0.00(+0.66%) |
Oct 21, 2013 | 0.6080 | 0.6080 | 0.6080 | 0 | +0.04(+6.67%) | |
Oct 18, 2013 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 100 | +0.03(+6.15%) |
Oct 17, 2013 | 0.5370 | 0.5490 | 0.5370 | 0.5370 | 153,500 | -0.02(-3.12%) |
Oct 16, 2013 | 0.5360 | 0.5543 | 0.5360 | 0.5543 | 3,700 | +0.05(+9.76%) |
Oct 15, 2013 | 0.5460 | 0.5460 | 0.5050 | 0.5050 | 208,300 | -0.06(-10.29%) |
Oct 11, 2013 | 0.5629 | 0.5629 | 0.5629 | 0 | -0.01(-1.59%) | |
Oct 10, 2013 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 3,000 | -0.02(-3.38%) |
Oct 09, 2013 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 2,300 | +0.03(+4.59%) |
Oct 08, 2013 | 0.5870 | 0.5870 | 0.5660 | 0.5660 | 5,400 | -0.01(-2.25%) |
Oct 04, 2013 | 0.5790 | 0.5790 | 0.5790 | 0 | -0.05(-7.51%) | |
Oct 03, 2013 | 0.6200 | 0.6260 | 0.6160 | 0.6260 | 1,800 | +0.01(+1.79%) |
Oct 02, 2013 | 0.6022 | 0.6409 | 0.6022 | 0.6150 | 2,700 | +0.02(+3.36%) |
Oct 01, 2013 | 0.6150 | 0.6160 | 0.5950 | 0.5950 | 3,000 | -0.05(-8.11%) |
Sep 27, 2013 | 0.6450 | 0.6475 | 0.6450 | 0.6475 | 5,500 | +0.03(+5.11%) |
Sep 26, 2013 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 1,000 | -0.03(-4.64%) |
Sep 25, 2013 | 0.6260 | 0.6460 | 0.6070 | 0.6460 | 9,600 | -0.03(-5.00%) |
Sep 19, 2013 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.08(+13.33%) | |
Sep 18, 2013 | 0.5490 | 0.6200 | 0.5380 | 0.6000 | 8,000 | +0.03(+5.45%) |
Sep 17, 2013 | 0.5980 | 0.5980 | 0.5690 | 0.5690 | 4,800 | -0.04(-5.79%) |
Sep 13, 2013 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0 | -0.02(-2.89%) |
Sep 12, 2013 | 0.6250 | 0.6250 | 0.6220 | 0.6220 | 4,000 | -0.00(-0.32%) |
Sep 11, 2013 | 0.6214 | 0.6240 | 0.6214 | 0.6240 | 1,000 | -0.01(-1.27%) |
Sep 10, 2013 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 1,000 | -0.02(-2.92%) |
Sep 09, 2013 | 0.6310 | 0.6510 | 0.6310 | 0.6510 | 1,100 | +0.00(+0.15%) |
Sep 06, 2013 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 10,000 | -0.01(-1.47%) |
Sep 05, 2013 | 0.6497 | 0.6597 | 0.6497 | 0.6597 | 2,500 | -0.00(-0.69%) |
Sep 04, 2013 | 0.6643 | 0.6643 | 0.6643 | 0.6643 | 1,000 | +0.01(+2.20%) |
Sep 03, 2013 | 0.6430 | 0.6500 | 0.6430 | 0.6500 | 1,500 | +0.02(+3.21%) |
Aug 30, 2013 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | 1,000 | +0.02(+3.25%) |
Aug 29, 2013 | 0.6610 | 0.6637 | 0.6100 | 0.6100 | 18,690 | -0.09(-12.74%) |
Aug 28, 2013 | 0.7280 | 0.7280 | 0.6991 | 0.6991 | 3,500 | -0.01(-1.40%) |
Aug 27, 2013 | 0.7080 | 0.7090 | 0.7080 | 0.7090 | 5,000 | +0.05(+7.42%) |
Aug 26, 2013 | 0.6969 | 0.6969 | 0.6600 | 0.6600 | 8,500 | +0.04(+5.94%) |
Aug 23, 2013 | 0.6500 | 0.6500 | 0.6230 | 0.6230 | 1,700 | +0.00(+0.34%) |
Aug 22, 2013 | 0.5575 | 0.7170 | 0.5575 | 0.6209 | 33,060 | +0.09(+17.64%) |
Aug 21, 2013 | 0.4700 | 0.5663 | 0.4500 | 0.5278 | 11,700 | +0.12(+29.68%) |
Aug 20, 2013 | 0.3950 | 0.4070 | 0.3926 | 0.4070 | 28,000 | +0.01(+2.52%) |
Aug 19, 2013 | 0.3920 | 0.4120 | 0.3920 | 0.3970 | 43,500 | +0.01(+1.95%) |
Aug 16, 2013 | 0.3720 | 0.3920 | 0.3720 | 0.3894 | 8,200 | -0.00(-0.99%) |
Aug 15, 2013 | 0.3930 | 0.3933 | 0.3530 | 0.3933 | 21,600 | +0.00(+0.98%) |
Aug 13, 2013 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0 | +0.00(+0.23%) |
Aug 12, 2013 | 0.3812 | 0.3886 | 0.3540 | 0.3886 | 8,600 | -0.00(-0.56%) |
Aug 09, 2013 | 0.3665 | 0.3908 | 0.3519 | 0.3908 | 9,000 | +0.02(+6.20%) |
Aug 01, 2013 | 0.3680 | 0.3680 | 0.3680 | 0 | -0.04(-8.91%) | |
Jul 31, 2013 | 0.4140 | 0.4140 | 0.4040 | 0.4040 | 19,500 | -0.01(-3.23%) |
Jul 30, 2013 | 0.3735 | 0.4175 | 0.3735 | 0.4175 | 6,300 | +0.02(+5.64%) |
Jul 29, 2013 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 3,000 | +0.02(+4.49%) |
Jul 24, 2013 | 0.3782 | 0.3782 | 0.3782 | 0 | +0.03(+7.35%) | |
Jul 23, 2013 | 0.3650 | 0.3650 | 0.3523 | 0.3523 | 5,500 | +0.01(+2.53%) |
Jul 22, 2013 | 0.3435 | 0.3436 | 0.3335 | 0.3436 | 23,000 | +0.01(+2.26%) |
Jul 19, 2013 | 0.3330 | 0.3360 | 0.3330 | 0.3360 | 10,000 | +0.01(+2.82%) |
Jul 17, 2013 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0 | +0.01(+2.45%) |
Jul 16, 2013 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 5,000 | -0.02(-6.04%) |
Jul 12, 2013 | 0.3395 | 0.3395 | 0.3395 | 0 | -0.02(-5.96%) | |
Jul 11, 2013 | 0.3659 | 0.3659 | 0.3535 | 0.3610 | 23,500 | +0.02(+4.34%) |
Jul 05, 2013 | 0.3460 | 0.3460 | 0.3460 | 0 | -0.03(-7.61%) | |
Jul 02, 2013 | 0.3745 | 0.3745 | 0.3745 | 0 | +0.03(+7.61%) | |
Jun 28, 2013 | 0.3480 | 0.3480 | 0.3480 | 0 | +0.02(+7.34%) | |
Jun 27, 2013 | 0.3790 | 0.3790 | 0.3242 | 0.3242 | 43,000 | -0.04(-11.28%) |
Jun 26, 2013 | 0.3507 | 0.3800 | 0.3507 | 0.3654 | 4,500 | -0.00(-0.16%) |
Jun 25, 2013 | 0.3603 | 0.3969 | 0.3603 | 0.3660 | 14,200 | -0.00(-1.08%) |
Jun 24, 2013 | 0.3750 | 0.3800 | 0.3550 | 0.3700 | 102,500 | -0.03(-7.04%) |
Jun 21, 2013 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 10,000 | -0.01(-2.31%) |
Jun 19, 2013 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | 0 | +0.00(+0.10%) |
Jun 18, 2013 | 0.4210 | 0.4210 | 0.4070 | 0.4070 | 50,000 | -0.06(-12.38%) |
Jun 17, 2013 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 100 | -0.02(-4.35%) |
Jun 10, 2013 | 0.4856 | 0.4856 | 0.4856 | 0.4856 | 0 | -0.00(-0.70%) |
Jun 06, 2013 | 0.4890 | 0.4890 | 0.4890 | 0 | +0.00(+0.00%) | |
May 31, 2013 | 0.4890 | 0.4890 | 0.4890 | 0 | +0.00(+0.20%) | |
May 30, 2013 | 0.4588 | 0.4880 | 0.4588 | 0.4880 | 13,600 | +0.02(+4.07%) |
May 29, 2013 | 0.4577 | 0.4689 | 0.4540 | 0.4689 | 21,310 | -0.01(-1.70%) |
May 28, 2013 | 0.4839 | 0.4839 | 0.4770 | 0.4770 | 4,500 | -0.00(-0.06%) |
May 24, 2013 | 0.4773 | 0.4773 | 0.4773 | 0.4773 | 2,000 | -0.01(-1.18%) |
May 21, 2013 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0 | -0.03(-6.40%) |
May 14, 2013 | 0.5160 | 0.5160 | 0.5160 | 0 | +0.02(+3.04%) | |
May 13, 2013 | 0.4900 | 0.5008 | 0.4900 | 0.5008 | 4,476 | -0.00(-0.02%) |
May 10, 2013 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 600 | -0.03(-5.86%) |
May 07, 2013 | 0.5321 | 0.5321 | 0.5321 | 0 | -0.03(-5.07%) | |
May 02, 2013 | 0.5605 | 0.5605 | 0.5605 | 0 | +0.06(+11.88%) |