Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1.132 | 1.173 | 1.124 | 1.140 | 108,464 | +0.01(+0.71%) |
Jan 29, 2015 | 1.124 | 1.148 | 1.124 | 1.132 | 203,794 | -0.02(-1.41%) |
Jan 28, 2015 | 1.140 | 1.189 | 1.116 | 1.148 | 162,873 | +0.02(+1.43%) |
Jan 27, 2015 | 1.140 | 1.197 | 1.132 | 1.132 | 59,252 | -0.02(-1.41%) |
Jan 26, 2015 | 1.177 | 1.189 | 1.128 | 1.148 | 44,020 | -0.05(-4.05%) |
Jan 23, 2015 | 1.132 | 1.197 | 1.093 | 1.197 | 100,776 | +0.06(+4.96%) |
Jan 22, 2015 | 1.124 | 1.140 | 1.124 | 1.140 | 52,835 | +0.01(+0.71%) |
Jan 21, 2015 | 1.140 | 1.164 | 1.124 | 1.132 | 94,926 | -0.02(-1.41%) |
Jan 20, 2015 | 1.156 | 1.164 | 1.148 | 1.148 | 117,836 | -0.02(-1.39%) |
Jan 16, 2015 | 1.197 | 1.213 | 1.140 | 1.164 | 106,428 | -0.06(-4.64%) |
Jan 15, 2015 | 1.286 | 1.148 | 1.221 | 293,462 | -0.05(-3.82%) | |
Jan 14, 2015 | 1.286 | 1.294 | 1.229 | 1.270 | 47,517 | -0.02(-1.87%) |
Jan 13, 2015 | 1.294 | 98,287 | -0.01(-0.62%) | |||
Jan 12, 2015 | 1.213 | 1.302 | 1.205 | 1.302 | 83,134 | +0.05(+3.87%) |
Jan 09, 2015 | 1.318 | 1.342 | 1.205 | 1.253 | 170,945 | -0.09(-6.63%) |
Jan 08, 2015 | 1.415 | 1.415 | 1.294 | 1.342 | 150,543 | -0.02(-1.78%) |
Jan 07, 2015 | 1.148 | 1.415 | 1.136 | 1.367 | 733,873 | +0.21(+18.18%) |
Jan 06, 2015 | 1.148 | 1.173 | 1.124 | 1.156 | 196,911 | +0.02(+1.42%) |
Jan 05, 2015 | 1.140 | 1.181 | 1.140 | 1.140 | 56,813 | +0.01(+0.71%) |
Jan 02, 2015 | 1.156 | 1.173 | 1.132 | 1.132 | 45,389 | -0.03(-2.78%) |
Dec 31, 2014 | 1.164 | 1.164 | 1.164 | 0 | -0.03(-2.70%) | |
Dec 30, 2014 | 1.156 | 1.197 | 1.124 | 1.197 | 244,579 | +0.06(+5.71%) |
Dec 29, 2014 | 1.148 | 1.213 | 1.132 | 1.132 | 120,546 | -0.06(-4.76%) |
Dec 26, 2014 | 1.140 | 1.229 | 1.140 | 1.189 | 83,742 | +0.03(+2.80%) |
Dec 24, 2014 | 1.156 | 1.156 | 1.156 | 0 | -0.02(-2.05%) | |
Dec 23, 2014 | 1.132 | 1.213 | 1.108 | 1.181 | 157,975 | +0.02(+2.10%) |
Dec 22, 2014 | 1.245 | 1.245 | 1.124 | 1.156 | 205,829 | -0.01(-0.69%) |
Dec 19, 2014 | 1.124 | 1.249 | 1.092 | 1.164 | 664,289 | +0.03(+2.86%) |
Dec 18, 2014 | 1.140 | 1.213 | 1.100 | 1.132 | 368,939 | -0.02(-1.41%) |
Dec 17, 2014 | 1.173 | 1.205 | 1.119 | 1.148 | 69,495 | -0.03(-2.74%) |
Dec 16, 2014 | 1.213 | 1.092 | 1.181 | 133,463 | -0.02(-2.01%) | |
Dec 15, 2014 | 1.213 | 1.213 | 1.092 | 1.205 | 257,692 | -0.02(-1.32%) |
Dec 12, 2014 | 1.221 | 1.229 | 1.164 | 1.221 | 122,806 | -0.01(-0.66%) |
Dec 11, 2014 | 1.213 | 1.245 | 1.173 | 1.229 | 752,010 | +0.03(+2.70%) |
Dec 10, 2014 | 1.189 | 1.278 | 1.189 | 1.197 | 134,308 | -0.02(-1.33%) |
Dec 09, 2014 | 1.213 | 1.286 | 1.189 | 1.213 | 338,221 | -0.01(-0.66%) |
Dec 08, 2014 | 1.229 | 1.415 | 1.213 | 1.221 | 184,760 | -0.02(-1.31%) |
Dec 05, 2014 | 1.326 | 1.334 | 1.197 | 1.237 | 177,706 | -0.11(-7.83%) |
Dec 04, 2014 | 1.334 | 1.383 | 1.294 | 1.342 | 142,039 | +0.00(+0.00%) |
Dec 03, 2014 | 1.334 | 1.359 | 1.326 | 1.342 | 129,801 | +0.01(+0.61%) |
Dec 02, 2014 | 1.342 | 1.367 | 1.326 | 1.334 | 99,406 | -0.02(-1.20%) |
Dec 01, 2014 | 1.359 | 1.375 | 1.318 | 1.350 | 59,508 | -0.02(-1.76%) |
Nov 28, 2014 | 1.318 | 1.375 | 1.318 | 1.375 | 18,724 | +0.03(+2.41%) |
Nov 26, 2014 | 1.342 | 1.342 | 1.342 | 0 | +0.01(+0.61%) | |
Nov 25, 2014 | 1.350 | 1.359 | 1.318 | 1.334 | 89,585 | +0.01(+0.61%) |
Nov 24, 2014 | 1.342 | 1.415 | 1.310 | 1.326 | 78,766 | -0.02(-1.20%) |
Nov 21, 2014 | 1.326 | 1.407 | 1.326 | 1.342 | 71,711 | +0.02(+1.22%) |
Nov 20, 2014 | 1.342 | 1.375 | 1.326 | 1.326 | 118,449 | -0.02(-1.20%) |
Nov 19, 2014 | 1.359 | 1.367 | 1.326 | 1.342 | 122,565 | -0.02(-1.78%) |
Nov 18, 2014 | 1.334 | 1.367 | 1.318 | 1.367 | 113,847 | -0.01(-0.59%) |
Nov 17, 2014 | 1.302 | 1.375 | 1.294 | 1.375 | 49,791 | +0.08(+6.25%) |
Nov 14, 2014 | 1.292 | 1.375 | 1.189 | 1.294 | 172,408 | -0.06(-4.19%) |
Nov 13, 2014 | 1.399 | 1.448 | 1.350 | 1.350 | 49,933 | -0.06(-4.57%) |
Nov 12, 2014 | 1.415 | 1.415 | 1.342 | 1.415 | 128,559 | +0.01(+0.57%) |
Nov 11, 2014 | 1.334 | 1.415 | 1.330 | 1.407 | 256,944 | +0.11(+8.07%) |
Nov 10, 2014 | 1.270 | 1.399 | 1.262 | 1.302 | 210,109 | +0.04(+3.21%) |
Nov 07, 2014 | 1.173 | 1.274 | 1.173 | 1.262 | 319,388 | +0.08(+6.85%) |
Nov 06, 2014 | 1.132 | 1.213 | 1.116 | 1.181 | 287,754 | +0.04(+3.55%) |
Nov 05, 2014 | 1.116 | 1.156 | 1.100 | 1.140 | 67,797 | +0.01(+0.71%) |
Nov 04, 2014 | 1.140 | 1.173 | 1.116 | 1.132 | 68,956 | -0.02(-1.41%) |