Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1.370 | 1.380 | 1.330 | 1.360 | 177,144 | -0.01(-0.73%) |
Jul 30, 2014 | 1.350 | 1.370 | 1.330 | 1.370 | 139,167 | +0.02(+1.48%) |
Jul 29, 2014 | 1.350 | 1.390 | 1.340 | 1.350 | 337,130 | +0.00(+0.00%) |
Jul 28, 2014 | 1.390 | 1.408 | 1.350 | 1.350 | 319,414 | -0.04(-2.88%) |
Jul 25, 2014 | 1.410 | 1.410 | 1.380 | 1.390 | 134,209 | -0.02(-1.42%) |
Jul 24, 2014 | 1.440 | 1.440 | 1.400 | 1.410 | 136,604 | -0.03(-2.08%) |
Jul 23, 2014 | 1.430 | 1.440 | 1.400 | 1.440 | 164,339 | +0.02(+1.41%) |
Jul 22, 2014 | 1.420 | 1.440 | 1.390 | 1.420 | 117,457 | -0.01(-0.70%) |
Jul 21, 2014 | 1.420 | 1.440 | 1.380 | 1.430 | 70,889 | +0.01(+0.70%) |
Jul 18, 2014 | 1.400 | 1.450 | 1.390 | 1.420 | 137,767 | +0.03(+2.16%) |
Jul 17, 2014 | 1.430 | 1.430 | 1.380 | 1.390 | 262,726 | -0.04(-2.80%) |
Jul 16, 2014 | 1.420 | 1.440 | 1.390 | 1.430 | 283,428 | +0.02(+1.42%) |
Jul 15, 2014 | 1.420 | 1.430 | 1.400 | 1.410 | 271,494 | +0.00(+0.00%) |
Jul 14, 2014 | 1.430 | 1.440 | 1.410 | 1.410 | 81,985 | -0.02(-1.40%) |
Jul 11, 2014 | 1.430 | 1.433 | 1.388 | 1.430 | 169,376 | +0.00(+0.00%) |
Jul 10, 2014 | 1.390 | 1.430 | 1.350 | 1.430 | 462,569 | +0.02(+1.42%) |
Jul 09, 2014 | 1.420 | 1.430 | 1.410 | 1.410 | 255,294 | -0.01(-0.70%) |
Jul 08, 2014 | 1.440 | 1.470 | 1.410 | 1.420 | 693,110 | -0.03(-2.07%) |
Jul 07, 2014 | 1.540 | 1.600 | 1.450 | 1.450 | 935,525 | -0.11(-7.05%) |
Jul 03, 2014 | 1.500 | 1.560 | 1.560 | 1.560 | 186,200 | +0.07(+4.70%) |
Jul 02, 2014 | 1.520 | 1.540 | 1.480 | 1.490 | 404,945 | -0.05(-3.25%) |
Jul 01, 2014 | 1.530 | 1.560 | 1.500 | 1.540 | 508,541 | -0.01(-0.65%) |
Jun 30, 2014 | 1.470 | 1.550 | 1.450 | 1.550 | 937,435 | +0.09(+6.16%) |
Jun 27, 2014 | 1.410 | 1.470 | 1.410 | 1.460 | 8,793,146 | +0.04(+2.82%) |
Jun 26, 2014 | 1.410 | 1.440 | 1.410 | 1.420 | 384,976 | +0.01(+0.71%) |
Jun 25, 2014 | 1.410 | 1.440 | 1.410 | 1.410 | 537,234 | -0.02(-1.40%) |
Jun 24, 2014 | 1.470 | 1.490 | 1.410 | 1.430 | 590,333 | -0.03(-2.05%) |
Jun 23, 2014 | 1.530 | 1.540 | 1.450 | 1.460 | 538,744 | -0.06(-3.95%) |
Jun 20, 2014 | 1.510 | 1.600 | 1.480 | 1.520 | 1,173,946 | +0.03(+2.01%) |
Jun 19, 2014 | 1.440 | 1.540 | 1.440 | 1.490 | 925,247 | +0.05(+3.47%) |
Jun 18, 2014 | 1.440 | 1.460 | 1.440 | 1.440 | 144,002 | +0.00(+0.00%) |
Jun 17, 2014 | 1.420 | 1.460 | 1.420 | 1.440 | 306,336 | +0.02(+1.41%) |
Jun 16, 2014 | 1.450 | 1.470 | 1.420 | 1.420 | 255,639 | -0.04(-2.74%) |
Jun 13, 2014 | 1.430 | 1.480 | 1.410 | 1.460 | 567,391 | +0.04(+3.18%) |
Jun 12, 2014 | 1.430 | 1.440 | 1.400 | 1.415 | 400,155 | -0.01(-1.05%) |
Jun 11, 2014 | 1.450 | 1.480 | 1.420 | 1.430 | 416,576 | -0.02(-1.38%) |
Jun 10, 2014 | 1.420 | 1.510 | 1.400 | 1.450 | 1,100,575 | +0.05(+3.57%) |
Jun 06, 2014 | 1.420 | 1.420 | 1.390 | 1.400 | 460,436 | +0.00(+0.00%) |
Jun 05, 2014 | 1.400 | 1.420 | 1.380 | 1.400 | 296,302 | +0.01(+0.72%) |
Jun 04, 2014 | 1.390 | 1.420 | 1.377 | 1.390 | 553,310 | +0.00(+0.00%) |
Jun 03, 2014 | 1.390 | 1.410 | 1.370 | 1.390 | 641,316 | +0.00(+0.00%) |
Jun 02, 2014 | 1.440 | 1.440 | 1.350 | 1.390 | 746,210 | -0.04(-2.80%) |
May 30, 2014 | 1.490 | 1.490 | 1.380 | 1.430 | 1,668,489 | -0.02(-1.38%) |
May 29, 2014 | 1.370 | 1.460 | 1.360 | 1.450 | 1,080,304 | +0.11(+8.21%) |
May 28, 2014 | 1.410 | 1.470 | 1.290 | 1.340 | 8,055,915 | -0.06(-4.29%) |
May 27, 2014 | 1.430 | 1.430 | 1.370 | 1.400 | 459,711 | -0.01(-0.71%) |
May 23, 2014 | 1.420 | 1.410 | 1.410 | 1.410 | 1,290,900 | -0.04(-2.76%) |
May 22, 2014 | 1.420 | 1.470 | 1.410 | 1.450 | 117,270 | +0.03(+2.11%) |
May 21, 2014 | 1.415 | 1.455 | 1.400 | 1.420 | 496,162 | +0.01(+0.71%) |
May 20, 2014 | 1.440 | 1.440 | 1.390 | 1.410 | 424,061 | -0.04(-2.76%) |
May 19, 2014 | 1.460 | 1.460 | 1.390 | 1.450 | 271,533 | -0.01(-0.68%) |
May 16, 2014 | 1.500 | 1.550 | 1.400 | 1.460 | 879,181 | -0.03(-2.01%) |
May 15, 2014 | 1.410 | 1.500 | 1.380 | 1.490 | 521,858 | +0.07(+4.93%) |
May 14, 2014 | 1.400 | 1.460 | 1.400 | 1.420 | 222,414 | +0.00(+0.00%) |
May 13, 2014 | 1.480 | 1.490 | 1.400 | 1.420 | 307,285 | -0.08(-5.33%) |
May 12, 2014 | 1.400 | 1.510 | 1.380 | 1.500 | 476,231 | +0.10(+7.14%) |
May 09, 2014 | 1.420 | 1.480 | 1.380 | 1.400 | 496,454 | -0.06(-4.11%) |
May 08, 2014 | 1.420 | 1.490 | 1.400 | 1.460 | 670,672 | -0.02(-1.35%) |
May 07, 2014 | 1.530 | 1.550 | 1.450 | 1.480 | 336,133 | -0.03(-1.99%) |
May 06, 2014 | 1.560 | 1.600 | 1.510 | 1.510 | 234,798 | -0.06(-3.82%) |
May 05, 2014 | 1.550 | 1.610 | 1.550 | 1.570 | 83,912 | +0.00(+0.00%) |
May 02, 2014 | 1.600 | 1.600 | 1.560 | 1.570 | 184,878 | -0.02(-1.26%) |