Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.780 | 1.789 | 1.767 | 1.782 | 1,150 | +0.04(+2.18%) |
Apr 29, 2014 | 1.721 | 1.744 | 1.721 | 1.744 | 1,595 | +0.02(+1.33%) |
Apr 28, 2014 | 1.721 | 1.729 | 1.698 | 1.721 | 3,843 | +0.02(+0.89%) |
Apr 25, 2014 | 1.789 | 1.789 | 1.584 | 1.706 | 100,149 | +0.00(+0.00%) |
Apr 24, 2014 | 1.713 | 1.721 | 1.668 | 1.706 | 11,490 | +0.01(+0.45%) |
Apr 23, 2014 | 1.710 | 1.736 | 1.698 | 1.698 | 13,526 | -0.02(-0.89%) |
Apr 22, 2014 | 1.721 | 1.736 | 1.690 | 1.713 | 36,770 | -0.02(-0.88%) |
Apr 21, 2014 | 1.812 | 1.812 | 1.713 | 1.729 | 25,038 | +0.02(+0.89%) |
Apr 17, 2014 | 1.721 | 1.713 | 1.713 | 1.713 | 42,417 | -0.03(-1.75%) |
Apr 16, 2014 | 1.713 | 1.744 | 1.713 | 1.744 | 10,133 | +0.02(+0.89%) |
Apr 15, 2014 | 1.729 | 1.729 | 1.706 | 1.728 | 10,337 | +0.02(+0.88%) |
Apr 14, 2014 | 1.729 | 1.729 | 1.706 | 1.713 | 11,988 | -0.03(-1.75%) |
Apr 11, 2014 | 1.729 | 1.744 | 1.729 | 1.744 | 2,634 | +0.02(+0.88%) |
Apr 10, 2014 | 1.751 | 1.767 | 1.721 | 1.729 | 20,223 | -0.04(-2.15%) |
Apr 09, 2014 | 1.789 | 1.789 | 1.767 | 1.767 | 8,012 | -0.04(-2.11%) |
Apr 08, 2014 | 1.805 | 1.805 | 1.805 | 1.805 | 1,223 | +0.04(+2.16%) |
Apr 07, 2014 | 1.774 | 1.774 | 1.744 | 1.767 | 7,535 | -0.02(-1.28%) |
Apr 04, 2014 | 1.774 | 1.866 | 1.774 | 1.789 | 60,192 | -0.05(-2.49%) |
Apr 03, 2014 | 1.904 | 1.911 | 1.828 | 1.835 | 47,984 | -0.02(-1.23%) |
Apr 02, 2014 | 1.859 | 1.896 | 1.828 | 1.858 | 10,211 | -0.02(-0.81%) |
Apr 01, 2014 | 1.957 | 1.957 | 1.873 | 1.873 | 5,602 | -0.03(-1.60%) |
Mar 31, 2014 | 1.873 | 1.904 | 1.873 | 1.904 | 34,777 | +0.08(+4.17%) |
Mar 28, 2014 | 1.828 | 1.835 | 1.828 | 1.828 | 1,969 | +0.00(+0.00%) |
Mar 27, 2014 | 1.812 | 1.843 | 1.812 | 1.828 | 51,892 | +0.01(+0.42%) |
Mar 26, 2014 | 1.812 | 1.828 | 1.812 | 1.820 | 6,828 | +0.00(+0.00%) |
Mar 25, 2014 | 1.812 | 1.820 | 1.812 | 1.820 | 13,471 | +0.01(+0.42%) |
Mar 24, 2014 | 1.820 | 1.827 | 1.812 | 1.812 | 15,667 | +0.04(+2.15%) |
Mar 21, 2014 | 1.729 | 1.774 | 1.713 | 1.774 | 7,673 | +0.02(+0.87%) |
Mar 20, 2014 | 1.759 | 1.759 | 1.759 | 1.759 | 393 | +0.04(+2.21%) |
Mar 19, 2014 | 1.751 | 1.751 | 1.721 | 1.721 | 8,677 | -0.02(-1.31%) |
Mar 18, 2014 | 1.736 | 1.782 | 1.736 | 1.744 | 4,027 | +0.02(+0.88%) |
Mar 17, 2014 | 1.721 | 1.767 | 1.721 | 1.729 | 15,252 | -0.08(-4.62%) |
Mar 14, 2014 | 1.790 | 1.812 | 1.790 | 1.812 | 3,512 | +0.08(+4.85%) |
Mar 13, 2014 | 1.767 | 1.775 | 1.729 | 1.729 | 46,193 | -0.01(-0.44%) |
Mar 12, 2014 | 1.721 | 1.744 | 1.721 | 1.736 | 22,642 | +0.00(+0.00%) |
Mar 11, 2014 | 1.774 | 1.782 | 1.736 | 1.736 | 22,738 | -0.04(-2.15%) |
Mar 10, 2014 | 1.774 | 1.790 | 1.774 | 1.774 | 20,939 | +0.02(+1.30%) |
Mar 07, 2014 | 1.736 | 1.774 | 1.736 | 1.751 | 27,072 | +0.02(+1.32%) |
Mar 06, 2014 | 1.744 | 1.751 | 1.710 | 1.729 | 54,016 | -0.02(-1.31%) |
Mar 05, 2014 | 1.744 | 1.751 | 1.744 | 1.751 | 5,632 | +0.00(+0.01%) |
Mar 04, 2014 | 1.734 | 1.782 | 1.729 | 1.751 | 7,267 | -0.00(-0.00%) |
Mar 03, 2014 | 1.721 | 1.782 | 1.706 | 1.751 | 10,529 | +0.04(+2.22%) |
Feb 28, 2014 | 1.727 | 1.759 | 1.713 | 1.713 | 12,352 | -0.05(-2.60%) |
Feb 27, 2014 | 1.737 | 1.767 | 1.721 | 1.759 | 14,657 | +0.04(+2.48%) |
Feb 26, 2014 | 1.751 | 1.789 | 1.713 | 1.716 | 23,429 | -0.04(-2.00%) |
Feb 25, 2014 | 1.729 | 1.751 | 1.713 | 1.751 | 24,126 | +0.03(+1.77%) |
Feb 24, 2014 | 1.729 | 1.751 | 1.698 | 1.721 | 38,991 | -0.03(-1.74%) |
Feb 21, 2014 | 1.713 | 1.759 | 1.713 | 1.751 | 11,312 | +0.04(+2.22%) |
Feb 20, 2014 | 1.721 | 1.728 | 1.660 | 1.713 | 92,905 | -0.04(-2.17%) |
Feb 19, 2014 | 1.721 | 1.789 | 1.683 | 1.751 | 64,799 | +0.02(+0.88%) |
Feb 18, 2014 | 1.789 | 1.789 | 1.690 | 1.736 | 47,353 | -0.05(-2.97%) |
Feb 14, 2014 | 1.828 | 1.789 | 1.789 | 1.789 | 1,707 | -0.05(-2.49%) |
Feb 13, 2014 | 1.835 | 1.850 | 1.835 | 1.835 | 6,010 | -0.03(-1.63%) |
Feb 12, 2014 | 1.873 | 1.881 | 1.858 | 1.866 | 32,471 | -0.02(-0.81%) |
Feb 11, 2014 | 1.835 | 1.881 | 1.835 | 1.881 | 6,270 | -0.01(-0.40%) |
Feb 10, 2014 | 1.896 | 1.896 | 1.866 | 1.888 | 10,163 | -0.02(-0.80%) |
Feb 07, 2014 | 1.850 | 1.904 | 1.850 | 1.904 | 12,009 | +0.05(+2.46%) |
Feb 06, 2014 | 1.843 | 1.858 | 1.828 | 1.858 | 13,276 | +0.03(+1.62%) |
Feb 05, 2014 | 1.782 | 1.843 | 1.782 | 1.828 | 3,296 | +0.02(+1.31%) |
Feb 04, 2014 | 1.675 | 1.812 | 1.675 | 1.805 | 27,109 | +0.13(+7.73%) |