Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 1.235 | 1.254 | 1.166 | 1.185 | 1,647,230 | -0.09(-6.98%) |
Oct 30, 2014 | 1.393 | 1.393 | 1.264 | 1.274 | 1,394,828 | -0.13(-9.16%) |
Oct 29, 2014 | 1.481 | 1.501 | 1.393 | 1.402 | 1,427,054 | -0.09(-5.96%) |
Oct 28, 2014 | 1.491 | 1.511 | 1.462 | 1.491 | 690,199 | +0.02(+1.34%) |
Oct 27, 2014 | 1.491 | 1.511 | 1.442 | 1.472 | 941,140 | -0.04(-2.61%) |
Oct 24, 2014 | 1.511 | 1.541 | 1.491 | 1.511 | 673,833 | -0.01(-0.65%) |
Oct 23, 2014 | 1.491 | 1.531 | 1.462 | 1.521 | 1,497,652 | +0.02(+1.32%) |
Oct 22, 2014 | 1.501 | 1.501 | 1,002,269 | -0.10(-6.17%) | ||
Oct 21, 2014 | 1.560 | 1.610 | 1.541 | 1.600 | 508,553 | +0.04(+2.53%) |
Oct 20, 2014 | 1.541 | 1.570 | 1.541 | 1.560 | 671,000 | +0.03(+1.94%) |
Oct 17, 2014 | 1.570 | 1.580 | 1.521 | 1.531 | 1,086,210 | -0.02(-1.27%) |
Oct 16, 2014 | 1.541 | 1.580 | 1.512 | 1.551 | 1,063,820 | +0.02(+1.29%) |
Oct 15, 2014 | 1.610 | 1.630 | 1.501 | 1.531 | 1,575,842 | -0.02(-1.27%) |
Oct 14, 2014 | 1.570 | 1.640 | 1.551 | 1.551 | 1,266,774 | -0.06(-3.68%) |
Oct 13, 2014 | 1.560 | 1.649 | 1.560 | 1.610 | 1,241,451 | +0.05(+3.17%) |
Oct 10, 2014 | 1.501 | 1.570 | 1.501 | 1.560 | 816,722 | +0.03(+1.94%) |
Oct 09, 2014 | 1.541 | 1.560 | 1.501 | 1.531 | 1,493,804 | -0.02(-1.27%) |
Oct 08, 2014 | 1.531 | 1.560 | 1.432 | 1.551 | 1,727,107 | +0.04(+2.61%) |
Oct 07, 2014 | 1.531 | 1.551 | 1.491 | 1.511 | 1,111,515 | -0.03(-1.92%) |
Oct 06, 2014 | 1.511 | 1.560 | 1.481 | 1.541 | 1,341,208 | +0.04(+2.63%) |
Oct 03, 2014 | 1.541 | 1.541 | 1.491 | 1.501 | 1,606,369 | -0.07(-4.40%) |
Oct 02, 2014 | 1.560 | 1.580 | 1.541 | 1.570 | 391,368 | +0.00(+0.00%) |
Oct 01, 2014 | 1.551 | 1.600 | 1.551 | 1.570 | 1,063,438 | +0.00(+0.00%) |
Sep 30, 2014 | 1.600 | 1.610 | 1.570 | 1.570 | 641,732 | -0.06(-3.64%) |
Sep 29, 2014 | 1.600 | 1.630 | 1.580 | 1.630 | 480,928 | +0.04(+2.48%) |
Sep 26, 2014 | 1.580 | 1.610 | 1.570 | 1.590 | 454,108 | +0.01(+0.94%) |
Sep 25, 2014 | 1.536 | 1.590 | 1.517 | 1.575 | 1,557,199 | +0.00(+0.00%) |
Sep 24, 2014 | 1.575 | 1.585 | 1.536 | 1.575 | 1,178,077 | +0.00(+0.00%) |
Sep 23, 2014 | 1.516 | 1.605 | 1.437 | 1.575 | 1,665,037 | +0.07(+4.58%) |
Sep 22, 2014 | 1.536 | 1.556 | 1.388 | 1.506 | 3,446,514 | -0.03(-1.92%) |
Sep 19, 2014 | 1.684 | 1.693 | 1.536 | 1.536 | 2,252,375 | -0.14(-8.24%) |
Sep 18, 2014 | 1.674 | 1.693 | 1.615 | 1.674 | 1,091,573 | -0.01(-0.58%) |
Sep 17, 2014 | 1.753 | 1.782 | 1.674 | 1.684 | 1,077,718 | -0.09(-5.00%) |
Sep 16, 2014 | 1.684 | 1.772 | 1.664 | 1.772 | 1,177,792 | +0.08(+4.65%) |
Sep 15, 2014 | 1.693 | 1.605 | 1.693 | 1,203,731 | +0.09(+5.52%) | |
Sep 12, 2014 | 1.625 | 1.644 | 1.585 | 1.605 | 619,606 | -0.04(-2.40%) |
Sep 11, 2014 | 1.595 | 1.644 | 1.595 | 1.644 | 619,666 | +0.04(+2.45%) |
Sep 10, 2014 | 1.654 | 1.595 | 1.605 | 396,318 | -0.05(-2.98%) | |
Sep 09, 2014 | 1.615 | 1.664 | 1.585 | 1.654 | 652,750 | +0.06(+3.70%) |
Sep 08, 2014 | 1.615 | 1.625 | 1.585 | 1.595 | 697,009 | -0.02(-1.22%) |
Sep 05, 2014 | 1.644 | 1.684 | 1.595 | 1.615 | 1,172,270 | -0.01(-0.61%) |
Sep 04, 2014 | 1.772 | 1.773 | 1.596 | 1.625 | 1,732,979 | -0.14(-7.82%) |
Sep 03, 2014 | 1.762 | 1.782 | 1.753 | 1.762 | 579,779 | +0.00(+0.00%) |
Sep 02, 2014 | 1.782 | 1.792 | 1.772 | 1.762 | 1,079,855 | -0.05(-2.72%) |
Aug 29, 2014 | 1.812 | 1.812 | 1.812 | 0 | -0.01(-0.54%) | |
Aug 28, 2014 | 1.851 | 1.851 | 1.821 | 1.821 | 159,580 | +0.00(+0.00%) |
Aug 27, 2014 | 1.812 | 1.841 | 1.802 | 1.821 | 360,810 | +0.00(+0.00%) |
Aug 26, 2014 | 1.812 | 1.831 | 1.792 | 1.821 | 536,903 | +0.02(+1.09%) |
Aug 25, 2014 | 1.802 | 1.831 | 1.802 | 1.802 | 318,788 | -0.02(-1.08%) |
Aug 22, 2014 | 1.890 | 1.910 | 1.821 | 1.821 | 463,064 | -0.04(-2.12%) |
Aug 21, 2014 | 1.821 | 1.871 | 1.821 | 1.861 | 671,900 | +0.01(+0.53%) |
Aug 20, 2014 | 1.881 | 1.881 | 1.821 | 1.851 | 468,412 | -0.01(-0.53%) |
Aug 19, 2014 | 1.881 | 1.841 | 1.861 | 516,545 | +0.01(+0.53%) | |
Aug 18, 2014 | 1.841 | 1.851 | 1.841 | 1.851 | 439,869 | +0.00(+0.00%) |
Aug 15, 2014 | 1.851 | 1.792 | 1.851 | 461,665 | +0.04(+2.17%) | |
Aug 14, 2014 | 1.821 | 1.861 | 1.812 | 1.812 | 371,916 | -0.01(-0.54%) |
Aug 13, 2014 | 1.831 | 1.860 | 1.821 | 1.821 | 305,692 | -0.01(-0.54%) |
Aug 12, 2014 | 1.881 | 1.900 | 1.831 | 1.831 | 593,323 | -0.04(-2.11%) |
Aug 11, 2014 | 1.812 | 1.890 | 1.792 | 1.871 | 391,909 | +0.01(+0.53%) |
Aug 08, 2014 | 1.831 | 1.890 | 1.831 | 1.861 | 446,450 | +0.02(+1.07%) |
Aug 07, 2014 | 1.841 | 1.881 | 1.831 | 1.841 | 347,823 | -0.02(-1.06%) |
Aug 06, 2014 | 1.871 | 1.881 | 1.812 | 1.861 | 813,539 | +0.04(+2.16%) |
Aug 05, 2014 | 1.811 | 1.831 | 1.762 | 1.821 | 481,402 | +0.02(+1.09%) |
Aug 04, 2014 | 1.831 | 1.861 | 1.792 | 1.802 | 402,753 | -0.04(-2.14%) |