Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.250 | 1.250 | 1.230 | 1.230 | 32,166 | -0.01(-0.81%) |
May 29, 2014 | 1.250 | 1.250 | 1.240 | 1.240 | 45,760 | -0.02(-1.59%) |
May 28, 2014 | 1.280 | 1.280 | 1.260 | 1.260 | 71,276 | +0.02(+1.61%) |
May 27, 2014 | 1.230 | 1.280 | 1.220 | 1.240 | 140,396 | +0.02(+1.64%) |
May 23, 2014 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 1.230 | 1.230 | 1.210 | 1.220 | 43,851 | +0.00(+0.00%) |
May 21, 2014 | 1.230 | 1.230 | 1.210 | 1.220 | 188,670 | +0.04(+3.39%) |
May 20, 2014 | 1.180 | 1.180 | 1.170 | 1.180 | 245,477 | +0.01(+0.85%) |
May 19, 2014 | 1.160 | 1.170 | 1.154 | 1.170 | 523,210 | +0.00(+0.17%) |
May 16, 2014 | 1.160 | 1.170 | 1.150 | 1.168 | 45,065 | +0.03(+2.46%) |
May 15, 2014 | 1.149 | 1.150 | 1.120 | 1.140 | 34,435 | +0.01(+0.88%) |
May 14, 2014 | 1.128 | 1.130 | 1.128 | 1.130 | 6,097 | +0.01(+1.07%) |
May 13, 2014 | 1.100 | 1.120 | 1.100 | 1.118 | 5,830 | +0.01(+0.72%) |
May 12, 2014 | 1.100 | 1.110 | 1.090 | 1.110 | 33,578 | +0.03(+2.78%) |
May 09, 2014 | 1.080 | 1.089 | 1.080 | 1.080 | 23,300 | +0.00(+0.00%) |
May 08, 2014 | 1.100 | 1.100 | 1.080 | 1.080 | 70,190 | -0.03(-2.70%) |
May 07, 2014 | 1.110 | 1.110 | 1.100 | 1.110 | 49,193 | -0.02(-1.77%) |
May 06, 2014 | 1.110 | 1.130 | 1.110 | 1.130 | 4,010 | +0.00(+0.13%) |
May 05, 2014 | 1.110 | 1.140 | 1.110 | 1.129 | 104,635 | -0.01(-1.27%) |
May 02, 2014 | 1.143 | 1.143 | 1.143 | 1.143 | 10,000 | +0.00(+0.26%) |
May 01, 2014 | 1.140 | 1.140 | 1.140 | 1.140 | 5,075 | +0.01(+0.75%) |
Apr 30, 2014 | 1.120 | 1.131 | 1.120 | 1.131 | 13,100 | +0.00(+0.13%) |
Apr 29, 2014 | 1.130 | 1.140 | 1.130 | 1.130 | 13,170 | +0.01(+1.20%) |
Apr 28, 2014 | 1.130 | 1.130 | 1.110 | 1.117 | 78,200 | -0.01(-1.05%) |
Apr 25, 2014 | 1.139 | 1.140 | 1.120 | 1.129 | 24,525 | -0.00(-0.13%) |
Apr 24, 2014 | 1.139 | 1.140 | 1.130 | 1.130 | 20,230 | -0.02(-1.74%) |
Apr 23, 2014 | 1.150 | 1.150 | 1.133 | 1.150 | 15,100 | -0.02(-1.71%) |
Apr 22, 2014 | 1.153 | 1.170 | 1.150 | 1.170 | 32,630 | -0.03(-2.50%) |
Apr 21, 2014 | 1.207 | 1.210 | 1.190 | 1.200 | 8,768 | -0.01(-0.83%) |
Apr 17, 2014 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
Apr 16, 2014 | 1.210 | 1.210 | 1.190 | 1.200 | 10,525 | +0.02(+1.69%) |
Apr 15, 2014 | 1.200 | 1.200 | 1.180 | 1.180 | 8,275 | -0.03(-2.48%) |
Apr 14, 2014 | 1.230 | 1.230 | 1.210 | 1.210 | 6,150 | +0.00(+0.01%) |
Apr 11, 2014 | 1.203 | 1.220 | 1.200 | 1.210 | 0 | +0.01(+0.83%) |
Apr 10, 2014 | 1.200 | 1.230 | 1.200 | 1.200 | 18,816 | +0.04(+3.45%) |
Apr 09, 2014 | 1.150 | 1.170 | 1.150 | 1.160 | 50,914 | +0.02(+1.75%) |
Apr 08, 2014 | 1.144 | 1.160 | 1.140 | 1.140 | 75,900 | -0.02(-1.72%) |
Apr 07, 2014 | 1.151 | 1.160 | 1.151 | 1.160 | 11,430 | +0.02(+1.75%) |
Apr 04, 2014 | 1.141 | 1.160 | 1.140 | 1.140 | 0 | -0.03(-2.56%) |
Apr 03, 2014 | 1.160 | 1.180 | 1.160 | 1.170 | 11,506 | +0.02(+1.74%) |
Apr 02, 2014 | 1.160 | 1.160 | 1.150 | 1.150 | 71,500 | +0.00(+0.00%) |
Apr 01, 2014 | 1.120 | 1.160 | 1.120 | 1.150 | 28,765 | +0.05(+4.55%) |
Mar 31, 2014 | 1.106 | 1.120 | 1.100 | 1.100 | 24,872 | -0.00(-0.01%) |
Mar 28, 2014 | 1.100 | 1.102 | 1.090 | 1.100 | 0 | +0.01(+0.93%) |
Mar 27, 2014 | 1.090 | 1.100 | 1.090 | 1.090 | 8,675 | +0.01(+0.93%) |
Mar 26, 2014 | 1.100 | 1.100 | 1.080 | 1.080 | 119,515 | +0.01(+0.93%) |
Mar 25, 2014 | 1.080 | 1.080 | 1.070 | 1.070 | 5,050 | -0.02(-1.83%) |
Mar 24, 2014 | 1.090 | 1.090 | 1.082 | 1.090 | 1,671,580 | -0.01(-0.91%) |
Mar 21, 2014 | 1.090 | 1.100 | 1.090 | 1.100 | 58,324 | +0.01(+0.92%) |
Mar 20, 2014 | 1.070 | 1.090 | 1.070 | 1.090 | 30,541 | -0.02(-1.80%) |
Mar 19, 2014 | 1.090 | 1.110 | 1.090 | 1.110 | 26,000 | +0.04(+3.74%) |
Mar 18, 2014 | 1.076 | 1.090 | 1.070 | 1.070 | 1,261,990 | +0.00(+0.00%) |
Mar 17, 2014 | 1.070 | 1.090 | 1.070 | 1.070 | 10,375 | +0.00(+0.00%) |
Mar 14, 2014 | 1.060 | 1.070 | 1.060 | 1.070 | 0 | +0.00(+0.28%) |
Mar 13, 2014 | 1.090 | 1.090 | 1.060 | 1.067 | 2,032,893 | -0.02(-2.11%) |
Mar 12, 2014 | 1.080 | 1.100 | 1.080 | 1.090 | 22,325 | +0.00(+0.00%) |
Mar 11, 2014 | 1.090 | 1.100 | 1.090 | 1.090 | 216,887 | +0.02(+1.87%) |
Mar 10, 2014 | 1.070 | 1.070 | 1.050 | 1.070 | 37,610 | -0.01(-0.93%) |
Mar 07, 2014 | 1.077 | 1.080 | 1.070 | 1.080 | 0 | +0.00(+0.19%) |
Mar 06, 2014 | 1.080 | 1.080 | 1.070 | 1.078 | 21,238 | +0.02(+1.70%) |
Mar 05, 2014 | 1.070 | 1.070 | 1.060 | 1.060 | 136,969 | -0.03(-2.75%) |
Mar 04, 2014 | 1.072 | 1.090 | 1.070 | 1.090 | 67,051 | +0.02(+1.87%) |