Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.243 | 1.299 | 1.240 | 1.251 | 33,900 | +0.01(+0.75%) |
May 29, 2014 | 1.280 | 1.280 | 1.241 | 1.241 | 7,300 | -0.01(-0.69%) |
May 28, 2014 | 1.240 | 1.300 | 1.240 | 1.250 | 7,300 | -0.06(-4.58%) |
May 27, 2014 | 1.310 | 1.310 | 1.310 | 1.310 | 200 | +0.06(+5.05%) |
May 23, 2014 | 1.247 | 1.247 | 1.247 | 0 | -0.00(-0.24%) | |
May 22, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 | +0.06(+5.04%) |
May 21, 2014 | 1.190 | 1.190 | 1.190 | 1.190 | 3,000 | -0.05(-4.35%) |
May 20, 2014 | 1.244 | 1.244 | 1.244 | 1.244 | 6,900 | -0.07(-5.03%) |
May 19, 2014 | 1.310 | 1.310 | 1.310 | 1.310 | 4,500 | +0.03(+2.66%) |
May 16, 2014 | 1.280 | 1.280 | 1.276 | 1.276 | 9,600 | +0.04(+2.90%) |
May 15, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 2,300 | -0.00(-0.34%) |
May 09, 2014 | 1.244 | 1.244 | 1.244 | 0 | -0.03(-2.03%) | |
May 08, 2014 | 1.270 | 1.270 | 1.270 | 1.270 | 3,000 | +0.01(+0.58%) |
May 07, 2014 | 1.263 | 1.263 | 1.263 | 1.263 | 100 | -0.01(-0.84%) |
May 06, 2014 | 1.280 | 1.280 | 1.272 | 1.273 | 5,100 | -0.01(-0.52%) |
May 05, 2014 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | -0.04(-2.90%) |
Apr 30, 2014 | 1.318 | 1.318 | 1.318 | 1.318 | 0 | +0.05(+3.80%) |
Apr 29, 2014 | 1.270 | 1.270 | 1.270 | 1.270 | 200 | +0.08(+6.72%) |
Apr 28, 2014 | 1.229 | 1.247 | 1.190 | 1.190 | 8,500 | -0.08(-6.30%) |
Apr 24, 2014 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.78%) | |
Apr 23, 2014 | 1.220 | 1.280 | 1.198 | 1.280 | 500 | +0.11(+9.40%) |
Apr 22, 2014 | 1.170 | 1.170 | 1.170 | 1.170 | 200 | +0.02(+1.74%) |
Apr 21, 2014 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | +0.00(+0.02%) |
Apr 17, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.00(-0.02%) | |
Apr 16, 2014 | 1.130 | 1.150 | 1.130 | 1.150 | 2,200 | +0.00(+0.00%) |
Apr 15, 2014 | 1.140 | 1.150 | 1.140 | 1.150 | 300 | +0.01(+0.88%) |
Apr 14, 2014 | 1.100 | 1.140 | 1.100 | 1.140 | 4,200 | +0.05(+4.59%) |
Apr 11, 2014 | 1.010 | 1.090 | 1.010 | 1.090 | 0 | -0.05(-4.39%) |
Apr 10, 2014 | 1.200 | 1.200 | 1.000 | 1.140 | 48,620 | -0.04(-3.39%) |
Apr 09, 2014 | 1.180 | 1.180 | 1.106 | 1.180 | 9,115 | -0.01(-0.84%) |
Apr 04, 2014 | 1.190 | 1.190 | 1.190 | 0 | -0.07(-5.56%) | |
Apr 02, 2014 | 1.260 | 1.260 | 1.260 | 0 | -0.04(-3.00%) | |
Apr 01, 2014 | 1.299 | 1.299 | 1.299 | 1.299 | 3,110 | -0.00(-0.08%) |
Mar 31, 2014 | 1.260 | 1.300 | 0.2500 | 1.300 | 10,300 | -0.02(-1.52%) |
Mar 28, 2014 | 1.280 | 1.320 | 1.280 | 1.320 | 0 | +0.04(+3.13%) |
Mar 27, 2014 | 1.270 | 1.280 | 1.270 | 1.280 | 12,900 | -0.03(-2.29%) |
Mar 26, 2014 | 1.250 | 1.310 | 1.250 | 1.310 | 450 | +0.00(+0.00%) |
Mar 25, 2014 | 1.260 | 1.310 | 1.260 | 1.310 | 4,100 | +0.03(+2.34%) |
Mar 24, 2014 | 1.250 | 1.280 | 1.250 | 1.280 | 400 | +0.00(+0.00%) |
Mar 21, 2014 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.06(+4.92%) |
Mar 20, 2014 | 1.230 | 1.230 | 1.220 | 1.220 | 1,000 | -0.02(-1.61%) |
Mar 19, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 4,300 | +0.00(+0.00%) |
Mar 18, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 100 | +0.00(+0.00%) |
Mar 17, 2014 | 1.280 | 1.280 | 1.240 | 1.240 | 6,200 | +0.01(+0.81%) |
Mar 14, 2014 | 1.260 | 1.270 | 1.230 | 1.230 | 0 | -0.03(-2.38%) |
Mar 12, 2014 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
Mar 11, 2014 | 1.280 | 1.280 | 1.280 | 1.280 | 1,200 | -0.02(-1.46%) |
Mar 07, 2014 | 1.299 | 1.299 | 1.299 | 0 | -0.01(-0.84%) | |
Mar 06, 2014 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 | +0.00(+0.00%) |
Mar 05, 2014 | 1.370 | 1.370 | 1.240 | 1.310 | 6,700 | +0.04(+3.15%) |
Mar 04, 2014 | 1.297 | 1.300 | 1.270 | 1.270 | 5,500 | -0.02(-1.55%) |
Mar 03, 2014 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | +0.04(+3.20%) |
Feb 28, 2014 | 1.230 | 1.250 | 1.230 | 1.250 | 0 | -0.05(-3.85%) |
Feb 27, 2014 | 1.258 | 1.300 | 1.258 | 1.300 | 5,300 | +0.00(+0.00%) |
Feb 26, 2014 | 1.290 | 1.300 | 1.260 | 1.300 | 2,500 | +0.05(+4.19%) |
Feb 25, 2014 | 1.268 | 1.270 | 1.230 | 1.248 | 85,100 | -0.04(-3.28%) |
Feb 21, 2014 | 1.290 | 1.290 | 1.290 | 0 | +0.03(+2.38%) | |
Feb 20, 2014 | 1.309 | 1.309 | 1.240 | 1.260 | 13,750 | -0.05(-3.82%) |
Feb 19, 2014 | 1.360 | 1.360 | 1.270 | 1.310 | 18,100 | +0.01(+0.85%) |
Feb 18, 2014 | 1.300 | 1.300 | 1.299 | 1.299 | 10,400 | -0.00(-0.08%) |
Feb 12, 2014 | 1.300 | 1.300 | 1.300 | 0 | -0.06(-4.41%) | |
Feb 11, 2014 | 1.360 | 1.360 | 1.360 | 1.360 | 169 | +0.00(+0.00%) |
Feb 07, 2014 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) | |
Feb 05, 2014 | 1.360 | 1.360 | 1.360 | 0 | -0.00(-0.28%) | |
Feb 04, 2014 | 1.300 | 1.364 | 1.300 | 1.364 | 1,700 | -0.04(-2.57%) |
Jan 31, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.38%) |
Jan 30, 2014 | 1.330 | 1.354 | 1.330 | 1.354 | 1,600 | +0.07(+5.78%) |
Jan 29, 2014 | 1.295 | 1.320 | 1.280 | 1.280 | 3,400 | -0.06(-4.48%) |
Jan 27, 2014 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.06(-4.29%) |
Jan 24, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.09(-6.04%) |
Jan 23, 2014 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 | +0.02(+1.36%) |
Jan 22, 2014 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | +0.02(+1.38%) |
Jan 21, 2014 | 1.450 | 1.450 | 1.450 | 1.450 | 400 | +0.00(+0.00%) |
Jan 17, 2014 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) | |
Jan 16, 2014 | 1.480 | 1.480 | 1.420 | 1.430 | 4,805 | -0.09(-5.80%) |
Jan 15, 2014 | 1.500 | 1.518 | 1.500 | 1.518 | 8,500 | +0.02(+1.20%) |
Jan 13, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.05(+3.45%) |
Jan 10, 2014 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.02(+1.40%) |
Jan 08, 2014 | 1.430 | 1.430 | 1.430 | 0 | +0.04(+2.88%) | |
Jan 07, 2014 | 1.520 | 1.520 | 1.350 | 1.390 | 5,300 | -0.18(-11.46%) |
Jan 06, 2014 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | +0.02(+1.29%) |
Jan 03, 2014 | 1.560 | 1.600 | 1.540 | 1.550 | 0 | -0.09(-5.49%) |
Dec 31, 2013 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.61%) | |
Dec 30, 2013 | 1.580 | 1.660 | 1.578 | 1.650 | 9,700 | +0.04(+2.48%) |
Dec 27, 2013 | 1.600 | 1.610 | 1.600 | 1.610 | 0 | +0.00(+0.00%) |
Dec 26, 2013 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | -0.01(-0.62%) |
Dec 23, 2013 | 1.620 | 1.620 | 1.620 | 0 | -0.01(-0.61%) | |
Dec 20, 2013 | 1.640 | 1.660 | 1.612 | 1.630 | 0 | +0.01(+0.62%) |
Dec 19, 2013 | 1.640 | 1.690 | 1.526 | 1.620 | 17,500 | -0.04(-2.41%) |
Dec 17, 2013 | 1.660 | 1.660 | 1.660 | 0 | +0.01(+0.61%) | |
Dec 16, 2013 | 1.620 | 1.650 | 1.610 | 1.650 | 29,400 | +0.10(+6.45%) |
Dec 13, 2013 | 1.600 | 1.640 | 1.520 | 1.550 | 0 | -0.05(-3.13%) |
Dec 12, 2013 | 1.580 | 1.600 | 1.580 | 1.600 | 15,800 | +0.02(+1.27%) |
Dec 11, 2013 | 1.540 | 1.600 | 1.540 | 1.580 | 9,100 | +0.09(+5.88%) |
Dec 09, 2013 | 1.492 | 1.492 | 1.492 | 0 | -0.01(-0.40%) | |
Dec 06, 2013 | 1.500 | 1.500 | 1.498 | 1.498 | 8,500 | -0.09(-5.77%) |
Dec 02, 2013 | 1.590 | 1.590 | 1.590 | 0 | -0.04(-2.45%) | |
Nov 22, 2013 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-1.21%) | |
Nov 21, 2013 | 1.590 | 1.650 | 1.580 | 1.650 | 1,200 | +0.03(+1.79%) |
Nov 14, 2013 | 1.621 | 1.621 | 1.621 | 0 | -0.05(-2.93%) | |
Nov 12, 2013 | 1.650 | 1.670 | 1.630 | 1.670 | 13,000 | -0.06(-3.47%) |
Nov 08, 2013 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.57%) | |
Nov 07, 2013 | 1.740 | 1.740 | 1.740 | 1.740 | 200 | +0.03(+1.75%) |
Nov 06, 2013 | 1.710 | 1.710 | 1.710 | 1.710 | 100 | +0.01(+0.71%) |
Nov 05, 2013 | 1.750 | 1.750 | 1.690 | 1.698 | 2,300 | +0.00(+0.19%) |
Nov 04, 2013 | 1.680 | 1.720 | 1.680 | 1.695 | 3,100 | +0.01(+0.88%) |
Nov 01, 2013 | 1.630 | 1.810 | 1.630 | 1.680 | 2,900 | +0.06(+3.70%) |
Oct 31, 2013 | 1.560 | 1.650 | 1.560 | 1.620 | 1,844 | -0.10(-5.81%) |
Oct 30, 2013 | 1.450 | 1.720 | 1.420 | 1.720 | 20,317 | +0.27(+18.62%) |
Oct 29, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 200 | -0.02(-1.36%) |
Oct 28, 2013 | 1.500 | 1.500 | 1.470 | 1.470 | 2,500 | +0.02(+1.38%) |
Oct 25, 2013 | 1.390 | 1.470 | 1.390 | 1.450 | 9,600 | -0.04(-2.68%) |
Oct 24, 2013 | 1.440 | 1.490 | 1.430 | 1.490 | 34,900 | +0.05(+3.47%) |
Oct 23, 2013 | 1.420 | 1.440 | 1.420 | 1.440 | 12,400 | +0.02(+1.46%) |
Oct 22, 2013 | 1.420 | 1.420 | 1.419 | 1.419 | 3,300 | +0.01(+0.44%) |
Oct 21, 2013 | 1.414 | 1.420 | 1.413 | 1.413 | 17,500 | +0.00(+0.22%) |
Oct 18, 2013 | 1.420 | 1.420 | 1.410 | 1.410 | 31,200 | -0.01(-0.70%) |
Oct 17, 2013 | 1.420 | 1.420 | 1.420 | 1.420 | 400 | -0.03(-2.07%) |
Oct 16, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 7,000 | -0.03(-2.03%) |
Oct 15, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 200 | +0.02(+1.37%) |
Oct 11, 2013 | 1.460 | 1.460 | 1.460 | 0 | +0.07(+4.98%) | |
Oct 10, 2013 | 1.420 | 1.460 | 1.369 | 1.391 | 6,200 | -0.08(-5.39%) |
Oct 09, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 6,165 | -0.03(-2.00%) |
Oct 08, 2013 | 1.470 | 1.500 | 1.430 | 1.500 | 730 | -0.05(-2.93%) |
Oct 03, 2013 | 1.545 | 1.545 | 1.545 | 0 | -0.00(-0.30%) | |
Oct 01, 2013 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Sep 26, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.84%) |
Sep 25, 2013 | 1.400 | 1.620 | 1.400 | 1.563 | 17,500 | +0.16(+11.66%) |
Sep 24, 2013 | 1.450 | 1.450 | 1.400 | 1.400 | 2,700 | +0.00(+0.00%) |
Sep 23, 2013 | 1.430 | 1.430 | 1.400 | 1.400 | 5,900 | -0.05(-3.71%) |
Sep 19, 2013 | 1.454 | 1.454 | 1.454 | 0 | +0.00(+0.28%) | |
Sep 18, 2013 | 1.440 | 1.450 | 1.440 | 1.450 | 12,200 | +0.03(+2.11%) |
Sep 17, 2013 | 1.450 | 1.450 | 1.410 | 1.420 | 19,400 | +0.02(+1.43%) |
Sep 16, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 2,800 | -0.05(-3.45%) |
Sep 13, 2013 | 1.450 | 1.460 | 1.422 | 1.450 | 46,600 | -0.01(-0.68%) |
Sep 12, 2013 | 1.454 | 1.460 | 1.400 | 1.460 | 34,400 | +0.01(+0.69%) |
Sep 11, 2013 | 1.400 | 1.470 | 1.400 | 1.450 | 25,888 | +0.04(+2.84%) |
Sep 10, 2013 | 1.400 | 1.410 | 1.400 | 1.410 | 30,400 | +0.05(+3.33%) |
Sep 06, 2013 | 1.365 | 1.365 | 1.365 | 0 | -0.02(-1.12%) | |
Sep 05, 2013 | 1.270 | 1.380 | 1.270 | 1.380 | 8,300 | +0.17(+14.05%) |
Sep 04, 2013 | 1.201 | 1.260 | 1.201 | 1.210 | 5,900 | -0.11(-8.33%) |
Sep 03, 2013 | 1.289 | 1.320 | 1.289 | 1.320 | 500 | +0.01(+0.76%) |
Aug 29, 2013 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.21%) | |
Aug 22, 2013 | 1.307 | 1.307 | 1.307 | 0 | -0.03(-2.44%) | |
Aug 20, 2013 | 1.340 | 1.340 | 1.340 | 0 | -0.03(-2.19%) | |
Aug 16, 2013 | 1.370 | 1.370 | 1.370 | 0 | +0.05(+4.14%) | |
Aug 13, 2013 | 1.315 | 1.315 | 1.315 | 0 | +0.01(+0.42%) | |
Aug 12, 2013 | 1.250 | 1.310 | 1.250 | 1.310 | 4,100 | +0.01(+0.77%) |
Aug 09, 2013 | 1.360 | 1.360 | 1.300 | 1.300 | 400 | -0.06(-4.41%) |
Aug 06, 2013 | 1.360 | 1.360 | 1.360 | 0 | +0.07(+5.43%) | |
Aug 05, 2013 | 1.270 | 1.290 | 1.270 | 1.290 | 4,300 | -0.02(-1.53%) |
Aug 01, 2013 | 1.310 | 1.310 | 1.310 | 0 | +0.11(+8.75%) | |
Jul 31, 2013 | 1.250 | 1.250 | 1.205 | 1.205 | 1,600 | -0.05(-3.63%) |
Jul 30, 2013 | 1.270 | 1.270 | 1.214 | 1.250 | 5,200 | -0.03(-2.04%) |
Jul 29, 2013 | 1.276 | 1.276 | 1.276 | 1.276 | 1,000 | +0.00(+0.18%) |
Jul 26, 2013 | 1.200 | 1.274 | 1.160 | 1.274 | 14,000 | -0.01(-0.49%) |
Jul 25, 2013 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.00(+0.00%) |
Jul 24, 2013 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.13(+11.30%) |
Jul 23, 2013 | 1.330 | 1.330 | 1.150 | 1.150 | 1,400 | -0.17(-12.88%) |
Jul 22, 2013 | 1.400 | 1.400 | 1.320 | 1.320 | 10,800 | +0.00(+0.00%) |
Jul 18, 2013 | 1.320 | 1.320 | 1.320 | 0 | -0.08(-5.71%) | |
Jul 17, 2013 | 1.346 | 1.400 | 1.320 | 1.400 | 12,200 | +0.06(+4.48%) |
Jul 15, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) |
Jul 11, 2013 | 1.330 | 1.330 | 1.330 | 0 | +0.05(+3.91%) | |
Jul 09, 2013 | 1.280 | 1.280 | 1.280 | 0 | -0.03(-2.29%) | |
Jul 03, 2013 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.02(-1.50%) |
Jul 02, 2013 | 1.310 | 1.330 | 1.293 | 1.330 | 26,000 | -0.03(-2.21%) |
Jul 01, 2013 | 1.320 | 1.360 | 1.320 | 1.360 | 200 | +0.02(+1.49%) |
Jun 27, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 1.320 | 1.340 | 1.320 | 1.340 | 20,000 | +0.01(+0.75%) |
Jun 25, 2013 | 1.199 | 1.330 | 1.150 | 1.330 | 9,100 | +0.13(+10.83%) |
Jun 24, 2013 | 1.150 | 1.210 | 1.150 | 1.200 | 6,000 | +0.05(+4.35%) |
Jun 21, 2013 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 | -0.17(-12.88%) |
Jun 18, 2013 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.01(+0.46%) |
Jun 13, 2013 | 1.314 | 1.314 | 1.314 | 0 | +0.10(+8.60%) | |
Jun 10, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | -0.07(-5.47%) |
Jun 07, 2013 | 1.274 | 1.320 | 1.254 | 1.280 | 7,100 | -0.02(-1.54%) |
Jun 06, 2013 | 1.248 | 1.330 | 1.180 | 1.300 | 11,600 | -0.05(-3.70%) |