Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.140 | 1.170 | 1.090 | 1.110 | 689,597 | -0.01(-0.89%) |
May 29, 2014 | 1.070 | 1.140 | 1.065 | 1.120 | 806,826 | +0.04(+3.70%) |
May 28, 2014 | 1.090 | 1.090 | 1.000 | 1.080 | 1,223,743 | +0.01(+0.93%) |
May 27, 2014 | 1.100 | 1.130 | 1.040 | 1.070 | 1,225,914 | +0.00(+0.00%) |
May 23, 2014 | 1.080 | 1.070 | 1.070 | 1.070 | 446,200 | -0.02(-1.83%) |
May 22, 2014 | 1.110 | 1.130 | 1.080 | 1.090 | 443,695 | -0.02(-1.80%) |
May 21, 2014 | 1.120 | 1.140 | 1.060 | 1.110 | 381,417 | +0.00(+0.00%) |
May 20, 2014 | 1.170 | 1.170 | 1.100 | 1.110 | 494,967 | -0.05(-4.31%) |
May 19, 2014 | 1.130 | 1.175 | 1.120 | 1.160 | 444,259 | +0.03(+2.65%) |
May 16, 2014 | 1.120 | 1.180 | 1.110 | 1.130 | 737,276 | +0.02(+1.80%) |
May 15, 2014 | 1.170 | 1.170 | 1.090 | 1.110 | 611,708 | -0.05(-4.31%) |
May 14, 2014 | 1.190 | 1.220 | 1.140 | 1.160 | 713,820 | -0.03(-2.52%) |
May 13, 2014 | 1.220 | 1.270 | 1.160 | 1.190 | 508,857 | -0.02(-1.65%) |
May 12, 2014 | 1.200 | 1.250 | 1.160 | 1.210 | 566,371 | +0.03(+2.54%) |
May 09, 2014 | 1.080 | 1.180 | 1.060 | 1.180 | 518,734 | +0.08(+7.27%) |
May 08, 2014 | 1.150 | 1.241 | 1.090 | 1.100 | 654,077 | -0.05(-4.35%) |
May 07, 2014 | 1.170 | 1.190 | 1.140 | 1.150 | 795,067 | -0.05(-4.17%) |
May 06, 2014 | 1.250 | 1.260 | 1.200 | 1.200 | 288,125 | -0.04(-3.23%) |
May 05, 2014 | 1.250 | 1.310 | 1.220 | 1.240 | 407,630 | +0.01(+0.81%) |
May 02, 2014 | 1.240 | 1.260 | 1.225 | 1.230 | 314,974 | -0.01(-0.81%) |
May 01, 2014 | 1.220 | 1.270 | 1.210 | 1.240 | 432,511 | +0.01(+0.81%) |
Apr 30, 2014 | 1.250 | 1.270 | 1.220 | 1.230 | 301,742 | -0.03(-2.38%) |
Apr 29, 2014 | 1.260 | 1.290 | 1.200 | 1.260 | 390,521 | +0.02(+1.61%) |
Apr 28, 2014 | 1.310 | 1.335 | 1.240 | 1.240 | 375,063 | -0.06(-4.62%) |
Apr 25, 2014 | 1.320 | 1.330 | 1.270 | 1.300 | 442,546 | -0.04(-2.99%) |
Apr 24, 2014 | 1.340 | 1.360 | 1.280 | 1.340 | 348,109 | +0.01(+0.75%) |
Apr 23, 2014 | 1.420 | 1.420 | 1.330 | 1.330 | 392,228 | -0.08(-5.67%) |
Apr 22, 2014 | 1.320 | 1.430 | 1.320 | 1.410 | 630,602 | +0.08(+6.02%) |
Apr 21, 2014 | 1.320 | 1.335 | 1.280 | 1.330 | 480,152 | -0.01(-0.75%) |
Apr 17, 2014 | 1.390 | 1.340 | 1.340 | 1.340 | 460,700 | -0.05(-3.60%) |
Apr 16, 2014 | 1.350 | 1.400 | 1.340 | 1.390 | 290,449 | +0.03(+2.21%) |
Apr 15, 2014 | 1.390 | 1.420 | 1.270 | 1.360 | 851,311 | -0.03(-2.16%) |
Apr 14, 2014 | 1.470 | 1.490 | 1.370 | 1.390 | 291,304 | -0.06(-4.14%) |
Apr 11, 2014 | 1.450 | 1.470 | 1.420 | 1.450 | 427,676 | +0.00(+0.00%) |
Apr 10, 2014 | 1.560 | 1.580 | 1.430 | 1.450 | 486,234 | -0.07(-4.61%) |
Apr 09, 2014 | 1.500 | 1.550 | 1.450 | 1.520 | 383,867 | +0.01(+0.66%) |
Apr 08, 2014 | 1.370 | 1.520 | 1.365 | 1.510 | 723,270 | +0.14(+10.22%) |
Apr 07, 2014 | 1.420 | 1.430 | 1.360 | 1.370 | 633,768 | -0.06(-4.20%) |
Apr 04, 2014 | 1.520 | 1.520 | 1.425 | 1.430 | 608,017 | -0.07(-4.67%) |
Apr 03, 2014 | 1.510 | 1.520 | 1.480 | 1.500 | 759,043 | +0.00(+0.00%) |
Apr 02, 2014 | 1.540 | 1.550 | 1.470 | 1.500 | 1,086,542 | -0.05(-3.23%) |
Apr 01, 2014 | 1.500 | 1.570 | 1.500 | 1.550 | 347,356 | +0.05(+3.68%) |
Mar 31, 2014 | 1.500 | 1.540 | 1.490 | 1.495 | 522,236 | -0.01(-0.99%) |
Mar 28, 2014 | 1.550 | 1.620 | 1.510 | 1.510 | 730,784 | -0.05(-3.21%) |
Mar 27, 2014 | 1.600 | 1.630 | 1.550 | 1.560 | 617,094 | -0.04(-2.50%) |
Mar 26, 2014 | 1.670 | 1.680 | 1.600 | 1.600 | 686,979 | -0.05(-3.03%) |
Mar 25, 2014 | 1.700 | 1.700 | 1.630 | 1.650 | 564,436 | -0.03(-1.79%) |
Mar 24, 2014 | 1.800 | 1.830 | 1.650 | 1.680 | 1,402,782 | -0.11(-6.15%) |
Mar 21, 2014 | 1.860 | 1.880 | 1.710 | 1.790 | 2,970,710 | +0.12(+7.19%) |
Mar 20, 2014 | 1.690 | 1.690 | 1.650 | 1.670 | 489,379 | -0.03(-1.76%) |
Mar 19, 2014 | 1.700 | 1.750 | 1.670 | 1.700 | 512,334 | +0.00(+0.00%) |
Mar 18, 2014 | 1.680 | 1.740 | 1.630 | 1.700 | 711,074 | +0.01(+0.59%) |
Mar 17, 2014 | 1.700 | 1.750 | 1.670 | 1.690 | 666,980 | -0.01(-0.59%) |
Mar 14, 2014 | 1.790 | 1.800 | 1.670 | 1.700 | 1,349,058 | -0.11(-6.08%) |
Mar 13, 2014 | 1.880 | 1.960 | 1.780 | 1.810 | 1,220,463 | -0.09(-4.74%) |
Mar 12, 2014 | 1.830 | 1.900 | 1.820 | 1.900 | 382,797 | +0.05(+2.70%) |
Mar 11, 2014 | 1.950 | 1.960 | 1.840 | 1.850 | 873,495 | -0.08(-4.15%) |
Mar 10, 2014 | 1.900 | 1.950 | 1.860 | 1.930 | 564,288 | +0.03(+1.58%) |
Mar 07, 2014 | 1.890 | 1.900 | 1.830 | 1.900 | 265,802 | +0.02(+1.06%) |
Mar 06, 2014 | 1.880 | 1.890 | 1.870 | 1.880 | 218,860 | +0.00(+0.00%) |
Mar 05, 2014 | 1.900 | 1.920 | 1.860 | 1.880 | 166,517 | -0.03(-1.57%) |
Mar 04, 2014 | 1.870 | 1.940 | 1.850 | 1.910 | 463,459 | +0.05(+2.69%) |