Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.231 | 1.238 | 1.213 | 1.231 | 76,000 | -0.01(-0.60%) |
May 29, 2014 | 1.234 | 1.242 | 1.220 | 1.238 | 31,137 | -0.00(-0.30%) |
May 28, 2014 | 1.198 | 1.282 | 1.179 | 1.242 | 202,794 | +0.04(+3.53%) |
May 27, 2014 | 1.186 | 1.210 | 1.186 | 1.200 | 91,260 | +0.01(+0.73%) |
May 23, 2014 | 1.164 | 1.191 | 1.191 | 1.191 | 185,622 | +0.04(+3.35%) |
May 22, 2014 | 1.155 | 1.165 | 1.142 | 1.152 | 90,673 | -0.01(-0.75%) |
May 21, 2014 | 1.172 | 1.182 | 1.137 | 1.161 | 231,457 | -0.02(-1.37%) |
May 20, 2014 | 1.183 | 1.187 | 1.174 | 1.177 | 115,198 | -0.02(-1.56%) |
May 19, 2014 | 1.205 | 1.214 | 1.183 | 1.196 | 77,728 | -0.02(-1.33%) |
May 16, 2014 | 1.215 | 1.218 | 1.190 | 1.212 | 35,420 | +0.00(+0.31%) |
May 15, 2014 | 1.197 | 1.212 | 1.186 | 1.208 | 388,851 | +0.01(+0.83%) |
May 14, 2014 | 1.201 | 1.205 | 1.190 | 1.198 | 194,405 | -0.00(-0.31%) |
May 13, 2014 | 1.175 | 1.226 | 1.175 | 1.202 | 878,276 | +0.02(+2.01%) |
May 12, 2014 | 1.170 | 1.179 | 1.165 | 1.179 | 168,442 | +0.00(+0.11%) |
May 09, 2014 | 1.201 | 1.201 | 1.164 | 1.177 | 131,197 | -0.02(-1.46%) |
May 08, 2014 | 1.207 | 1.217 | 1.186 | 1.195 | 238,167 | -0.01(-0.83%) |
May 07, 2014 | 1.221 | 1.230 | 1.182 | 1.205 | 394,677 | -0.02(-1.33%) |
May 06, 2014 | 1.230 | 1.231 | 1.166 | 1.221 | 381,482 | -0.01(-0.51%) |
May 05, 2014 | 1.211 | 1.237 | 1.205 | 1.227 | 290,792 | +0.02(+1.44%) |
May 02, 2014 | 1.220 | 1.236 | 1.210 | 1.210 | 232,687 | -0.01(-0.92%) |
May 01, 2014 | 1.254 | 1.261 | 1.213 | 1.221 | 493,024 | -0.04(-3.44%) |
Apr 30, 2014 | 1.253 | 1.299 | 1.253 | 1.264 | 139,369 | -0.05(-3.70%) |
Apr 29, 2014 | 1.271 | 1.322 | 1.252 | 1.313 | 462,963 | +0.05(+3.94%) |
Apr 28, 2014 | 1.215 | 1.271 | 1.201 | 1.263 | 338,725 | +0.04(+3.68%) |
Apr 25, 2014 | 1.222 | 1.228 | 1.215 | 1.218 | 273,998 | -0.02(-1.41%) |
Apr 24, 2014 | 1.226 | 1.242 | 1.217 | 1.236 | 133,463 | +0.01(+0.71%) |
Apr 23, 2014 | 1.220 | 1.232 | 1.218 | 1.227 | 264,998 | +0.01(+0.51%) |
Apr 22, 2014 | 1.210 | 1.244 | 1.210 | 1.221 | 398,051 | -0.00(-0.41%) |
Apr 21, 2014 | 1.213 | 1.251 | 1.213 | 1.226 | 332,039 | -0.02(-1.89%) |
Apr 17, 2014 | 1.239 | 1.249 | 1.249 | 1.249 | 243,478 | +0.00(+0.20%) |
Apr 16, 2014 | 1.232 | 1.253 | 1.232 | 1.247 | 107,845 | +0.03(+2.14%) |
Apr 15, 2014 | 1.248 | 1.248 | 1.191 | 1.221 | 448,065 | -0.03(-2.19%) |
Apr 14, 2014 | 1.266 | 1.266 | 1.244 | 1.248 | 193,818 | -0.02(-1.57%) |
Apr 11, 2014 | 1.251 | 1.273 | 1.244 | 1.268 | 365,130 | +0.01(+0.79%) |
Apr 10, 2014 | 1.279 | 1.294 | 1.225 | 1.258 | 91,324 | -0.02(-1.94%) |
Apr 09, 2014 | 1.269 | 1.292 | 1.269 | 1.283 | 66,108 | +0.01(+0.59%) |
Apr 08, 2014 | 1.288 | 1.288 | 1.261 | 1.276 | 62,476 | -0.01(-0.58%) |
Apr 07, 2014 | 1.292 | 1.302 | 1.257 | 1.283 | 138,276 | -0.00(-0.10%) |
Apr 04, 2014 | 1.286 | 1.298 | 1.266 | 1.284 | 123,933 | -0.01(-0.77%) |
Apr 03, 2014 | 1.276 | 1.302 | 1.266 | 1.294 | 135,970 | +0.03(+2.26%) |
Apr 02, 2014 | 1.248 | 1.271 | 1.248 | 1.266 | 419,354 | -0.01(-1.07%) |
Apr 01, 2014 | 1.276 | 1.303 | 1.263 | 1.279 | 341,674 | +0.00(+0.29%) |
Mar 31, 2014 | 1.315 | 1.315 | 1.249 | 1.276 | 474,872 | -0.05(-4.03%) |
Mar 28, 2014 | 1.351 | 1.351 | 1.319 | 1.329 | 193,746 | -0.01(-1.02%) |
Mar 27, 2014 | 1.356 | 1.391 | 1.327 | 1.343 | 185,879 | -0.01(-1.10%) |
Mar 26, 2014 | 1.356 | 1.392 | 1.344 | 1.358 | 207,744 | -0.01(-0.55%) |
Mar 25, 2014 | 1.333 | 1.369 | 1.333 | 1.365 | 208,765 | +0.03(+1.95%) |
Mar 24, 2014 | 1.393 | 1.393 | 1.319 | 1.339 | 533,379 | -0.06(-4.53%) |
Mar 21, 2014 | 1.404 | 1.404 | 1.369 | 1.403 | 330,970 | +0.01(+1.08%) |
Mar 20, 2014 | 1.400 | 1.419 | 1.375 | 1.388 | 165,003 | -0.03(-2.36%) |
Mar 19, 2014 | 1.427 | 1.427 | 1.394 | 1.421 | 209,158 | -0.00(-0.17%) |
Mar 18, 2014 | 1.419 | 1.441 | 1.400 | 1.424 | 155,247 | +0.01(+0.97%) |
Mar 17, 2014 | 1.390 | 1.426 | 1.378 | 1.410 | 164,529 | +0.01(+0.71%) |
Mar 14, 2014 | 1.373 | 1.406 | 1.369 | 1.400 | 174,557 | +0.02(+1.17%) |
Mar 13, 2014 | 1.401 | 1.410 | 1.361 | 1.384 | 246,878 | -0.01(-1.07%) |
Mar 12, 2014 | 1.442 | 1.442 | 1.369 | 1.399 | 290,503 | -0.04(-3.02%) |
Mar 11, 2014 | 1.510 | 1.516 | 1.437 | 1.442 | 358,605 | -0.05(-3.09%) |
Mar 10, 2014 | 1.456 | 1.527 | 1.439 | 1.488 | 516,681 | +0.05(+3.46%) |
Mar 07, 2014 | 1.495 | 1.518 | 1.432 | 1.439 | 389,807 | -0.06(-3.91%) |
Mar 06, 2014 | 1.487 | 1.556 | 1.476 | 1.497 | 298,940 | +0.01(+0.75%) |
Mar 05, 2014 | 1.460 | 1.512 | 1.437 | 1.486 | 279,108 | +0.04(+3.02%) |
Mar 04, 2014 | 1.410 | 1.486 | 1.401 | 1.442 | 399,249 | +0.02(+1.49%) |