Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.540 | 1.649 | 1.510 | 1.631 | 14,531,322 | +0.07(+4.67%) |
Apr 29, 2015 | 1.564 | 1.588 | 1.516 | 1.558 | 7,908,614 | -0.02(-1.53%) |
Apr 28, 2015 | 1.698 | 1.710 | 1.582 | 1.582 | 15,832,233 | +0.00(+0.00%) |
Apr 27, 2015 | 1.479 | 1.607 | 1.473 | 1.582 | 10,687,231 | +0.13(+9.21%) |
Apr 24, 2015 | 1.449 | 1.467 | 1.407 | 1.449 | 8,645,473 | +0.05(+3.46%) |
Apr 23, 2015 | 1.328 | 1.431 | 1.316 | 1.400 | 5,963,101 | +0.11(+8.45%) |
Apr 22, 2015 | 1.213 | 1.297 | 1.194 | 1.291 | 4,681,200 | +0.10(+8.12%) |
Apr 21, 2015 | 1.200 | 1.200 | 1.176 | 1.194 | 1,565,009 | -0.01(-0.50%) |
Apr 20, 2015 | 1.200 | 1.200 | 1.188 | 1.200 | 3,504,782 | +0.01(+0.51%) |
Apr 17, 2015 | 1.243 | 1.261 | 1.182 | 1.194 | 4,692,813 | -0.07(-5.29%) |
Apr 16, 2015 | 1.291 | 1.322 | 1.258 | 1.261 | 5,681,666 | +0.02(+1.96%) |
Apr 15, 2015 | 1.140 | 1.291 | 1.140 | 1.237 | 7,518,983 | +0.12(+10.27%) |
Apr 14, 2015 | 1.085 | 1.128 | 1.085 | 1.122 | 1,727,776 | +0.05(+4.52%) |
Apr 13, 2015 | 1.079 | 1.091 | 1.055 | 1.073 | 2,452,384 | +0.00(+0.00%) |
Apr 10, 2015 | 1.067 | 1.097 | 1.067 | 1.073 | 2,746,303 | +0.01(+0.57%) |
Apr 09, 2015 | 1.091 | 1.116 | 1.043 | 1.067 | 5,044,534 | -0.02(-1.68%) |
Apr 08, 2015 | 1.103 | 1.122 | 1.073 | 1.085 | 7,606,021 | +0.01(+1.13%) |
Apr 07, 2015 | 1.103 | 1.103 | 1.067 | 1.073 | 4,022,426 | -0.01(-1.12%) |
Apr 06, 2015 | 1.091 | 1.109 | 1.079 | 1.085 | 4,387,568 | +0.03(+2.87%) |
Apr 02, 2015 | 1.019 | 1.055 | 1.055 | 1.055 | 4,407,416 | +0.02(+1.75%) |
Apr 01, 2015 | 1.049 | 1.055 | 1.025 | 1.037 | 5,171,439 | +0.02(+1.79%) |
Mar 31, 2015 | 1.049 | 1.061 | 0.9973 | 1.019 | 8,736,938 | -0.04(-3.45%) |
Mar 30, 2015 | 1.043 | 1.073 | 1.031 | 1.055 | 4,256,164 | +0.04(+3.57%) |
Mar 27, 2015 | 1.103 | 1.109 | 1.019 | 1.019 | 6,078,511 | -0.10(-9.19%) |
Mar 26, 2015 | 1.128 | 1.149 | 1.097 | 1.122 | 3,197,856 | -0.01(-1.07%) |
Mar 25, 2015 | 1.122 | 1.161 | 1.116 | 1.134 | 3,319,445 | +0.02(+1.63%) |
Mar 24, 2015 | 1.140 | 1.146 | 1.097 | 1.116 | 2,432,852 | -0.01(-0.54%) |
Mar 23, 2015 | 1.085 | 1.128 | 1.079 | 1.122 | 2,272,261 | +0.04(+3.93%) |
Mar 20, 2015 | 1.037 | 1.085 | 1.031 | 1.079 | 2,605,284 | +0.07(+6.59%) |
Mar 19, 2015 | 1.037 | 1.055 | 1.012 | 1.012 | 3,311,971 | -0.05(-5.00%) |
Mar 18, 2015 | 1.054 | 1.095 | 1.048 | 1.066 | 3,608,915 | -0.01(-1.09%) |
Mar 17, 2015 | 1.025 | 1.077 | 1.019 | 1.077 | 4,881,998 | +0.05(+5.14%) |
Mar 16, 2015 | 1.031 | 1.037 | 0.9897 | 1.025 | 2,767,916 | +0.02(+1.74%) |
Mar 13, 2015 | 0.9955 | 1.013 | 0.9779 | 1.007 | 6,632,767 | +0.01(+1.18%) |
Mar 12, 2015 | 0.9779 | 1.037 | 0.9721 | 0.9955 | 6,798,711 | +0.03(+3.03%) |
Mar 11, 2015 | 0.9428 | 0.9662 | 0.9311 | 0.9662 | 2,821,957 | +0.02(+2.48%) |
Mar 10, 2015 | 0.9487 | 0.9721 | 0.9370 | 0.9428 | 4,534,825 | +0.01(+1.26%) |
Mar 09, 2015 | 0.9311 | 0.9545 | 0.9194 | 0.9311 | 4,851,953 | -0.01(-0.63%) |
Mar 06, 2015 | 0.9252 | 0.9604 | 0.9018 | 0.9370 | 6,649,101 | -0.02(-2.44%) |
Mar 05, 2015 | 1.001 | 1.007 | 0.9604 | 0.9604 | 3,583,331 | -0.04(-4.09%) |
Mar 04, 2015 | 1.019 | 1.031 | 0.9955 | 1.001 | 4,794,760 | +0.00(+0.00%) |
Mar 03, 2015 | 1.025 | 1.060 | 0.9955 | 1.001 | 7,952,122 | -0.01(-1.16%) |
Mar 02, 2015 | 1.037 | 1.048 | 1.013 | 1.013 | 4,037,683 | -0.03(-2.81%) |
Feb 27, 2015 | 1.019 | 1.060 | 1.013 | 1.042 | 6,145,066 | +0.04(+3.49%) |
Feb 26, 2015 | 1.025 | 1.037 | 1.001 | 1.007 | 3,094,556 | -0.02(-1.71%) |
Feb 25, 2015 | 1.025 | 1.048 | 1.007 | 1.025 | 2,824,566 | -0.02(-2.24%) |
Feb 24, 2015 | 1.013 | 1.054 | 1.001 | 1.048 | 3,079,233 | +0.05(+4.68%) |
Feb 23, 2015 | 1.060 | 1.063 | 1.001 | 1.001 | 4,505,638 | -0.06(-6.04%) |
Feb 20, 2015 | 1.013 | 1.083 | 1.013 | 1.066 | 3,722,657 | +0.04(+3.41%) |
Feb 19, 2015 | 1.001 | 1.048 | 0.9969 | 1.031 | 3,718,816 | +0.01(+0.57%) |
Feb 18, 2015 | 1.013 | 1.037 | 1.001 | 1.025 | 1,784,871 | +0.00(+0.00%) |
Feb 17, 2015 | 1.060 | 1.095 | 0.9955 | 1.025 | 1,560,007 | -0.01(-0.57%) |
Feb 13, 2015 | 1.001 | 1.031 | 1.031 | 1.031 | 4,849,583 | +0.04(+3.53%) |
Feb 12, 2015 | 1.031 | 1.042 | 0.9487 | 0.9955 | 3,984,537 | -0.02(-1.73%) |
Feb 11, 2015 | 0.9721 | 1.025 | 0.9604 | 1.013 | 3,986,221 | +0.01(+1.17%) |
Feb 10, 2015 | 1.031 | 1.037 | 0.9897 | 1.001 | 5,343,076 | -0.02(-2.29%) |
Feb 09, 2015 | 0.9779 | 1.048 | 0.9662 | 1.025 | 8,353,634 | +0.09(+10.06%) |
Feb 06, 2015 | 0.9194 | 0.9487 | 0.9135 | 0.9311 | 2,835,702 | -0.01(-0.63%) |
Feb 05, 2015 | 0.9252 | 0.9545 | 0.9135 | 0.9370 | 2,672,941 | +0.00(+0.00%) |
Feb 04, 2015 | 0.9428 | 0.9545 | 0.9194 | 0.9370 | 4,822,728 | -0.03(-3.03%) |
Feb 03, 2015 | 0.9721 | 0.9838 | 0.9545 | 0.9662 | 7,851,283 | +0.04(+4.43%) |