Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.830 | 1.830 | 1.810 | 1.810 | 267,619 | +0.00(+0.00%) |
Apr 29, 2014 | 1.810 | 1.820 | 1.790 | 1.810 | 232,569 | +0.02(+1.12%) |
Apr 28, 2014 | 1.800 | 1.840 | 1.790 | 1.790 | 887,065 | -0.03(-1.65%) |
Apr 25, 2014 | 1.780 | 1.820 | 1.770 | 1.820 | 881,328 | +0.07(+4.00%) |
Apr 24, 2014 | 1.710 | 1.760 | 1.660 | 1.750 | 589,868 | +0.06(+3.55%) |
Apr 23, 2014 | 1.690 | 1.700 | 1.660 | 1.690 | 471,790 | -0.02(-1.17%) |
Apr 22, 2014 | 1.710 | 1.740 | 1.680 | 1.710 | 581,198 | +0.00(+0.00%) |
Apr 21, 2014 | 1.770 | 1.770 | 1.700 | 1.710 | 158,575 | -0.03(-1.72%) |
Apr 17, 2014 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-4.92%) | |
Apr 16, 2014 | 1.900 | 1.900 | 1.800 | 1.830 | 436,443 | -0.03(-1.61%) |
Apr 15, 2014 | 1.740 | 1.860 | 1.740 | 1.860 | 1,526,560 | +0.04(+2.20%) |
Apr 14, 2014 | 1.660 | 1.820 | 1.660 | 1.820 | 1,190,755 | +0.16(+9.64%) |
Apr 11, 2014 | 1.670 | 1.670 | 1.630 | 1.660 | 139,977 | +0.00(+0.00%) |
Apr 10, 2014 | 1.630 | 1.670 | 1.600 | 1.660 | 406,497 | +0.09(+5.73%) |
Apr 09, 2014 | 1.580 | 1.600 | 1.560 | 1.570 | 110,983 | -0.03(-1.88%) |
Apr 08, 2014 | 1.630 | 1.630 | 1.580 | 1.600 | 238,784 | +0.00(+0.00%) |
Apr 07, 2014 | 1.670 | 1.690 | 1.580 | 1.600 | 376,562 | -0.08(-4.76%) |
Apr 04, 2014 | 1.660 | 1.680 | 1.630 | 1.680 | 274,469 | +0.05(+3.07%) |
Apr 03, 2014 | 1.680 | 1.690 | 1.610 | 1.630 | 469,556 | -0.06(-3.55%) |
Apr 02, 2014 | 1.730 | 1.730 | 1.680 | 1.690 | 199,846 | -0.01(-0.59%) |
Apr 01, 2014 | 1.710 | 1.720 | 1.670 | 1.700 | 280,299 | -0.02(-1.16%) |
Mar 31, 2014 | 1.790 | 1.800 | 1.690 | 1.720 | 236,011 | -0.06(-3.37%) |
Mar 28, 2014 | 1.760 | 1.800 | 1.750 | 1.780 | 352,831 | +0.02(+1.14%) |
Mar 27, 2014 | 1.730 | 1.780 | 1.670 | 1.760 | 533,946 | +0.04(+2.33%) |
Mar 26, 2014 | 1.750 | 1.840 | 1.720 | 1.720 | 866,919 | -0.01(-0.58%) |
Mar 25, 2014 | 1.700 | 1.730 | 1.690 | 1.730 | 0 | +0.04(+2.37%) |
Mar 24, 2014 | 1.720 | 1.760 | 1.680 | 1.690 | 1,803,755 | -0.03(-1.74%) |
Mar 21, 2014 | 1.700 | 1.740 | 1.690 | 1.720 | 798,073 | +0.04(+2.38%) |
Mar 20, 2014 | 1.700 | 1.710 | 1.660 | 1.680 | 732,017 | +0.00(+0.00%) |
Mar 19, 2014 | 1.590 | 1.720 | 1.590 | 1.680 | 0 | +0.09(+5.66%) |
Mar 18, 2014 | 1.610 | 1.610 | 1.570 | 1.590 | 209,349 | +0.00(+0.00%) |
Mar 17, 2014 | 1.630 | 1.630 | 1.590 | 1.590 | 341,131 | -0.01(-0.63%) |
Mar 14, 2014 | 1.620 | 1.620 | 1.580 | 1.600 | 663,476 | +0.00(+0.00%) |
Mar 13, 2014 | 1.680 | 1.690 | 1.590 | 1.600 | 846,219 | -0.07(-4.19%) |
Mar 12, 2014 | 1.670 | 1.690 | 1.650 | 1.670 | 221,197 | +0.01(+0.60%) |
Mar 11, 2014 | 1.710 | 1.720 | 1.650 | 1.660 | 437,993 | +0.00(+0.00%) |
Mar 10, 2014 | 1.720 | 1.720 | 1.650 | 1.660 | 958,812 | -0.05(-2.92%) |
Mar 07, 2014 | 1.770 | 1.770 | 1.690 | 1.710 | 746,138 | -0.02(-1.16%) |
Mar 06, 2014 | 1.720 | 1.770 | 1.700 | 1.730 | 0 | +0.03(+1.76%) |
Mar 05, 2014 | 1.720 | 1.720 | 1.690 | 1.700 | 807,839 | -0.01(-0.58%) |
Mar 04, 2014 | 1.730 | 1.730 | 1.670 | 1.710 | 769,420 | +0.00(+0.00%) |
Mar 03, 2014 | 1.780 | 1.780 | 1.680 | 1.710 | 1,006,959 | -0.09(-5.00%) |
Feb 28, 2014 | 1.810 | 1.810 | 1.750 | 1.800 | 604,569 | +0.00(+0.00%) |
Feb 27, 2014 | 1.840 | 1.850 | 1.780 | 1.800 | 961,173 | -0.03(-1.64%) |
Feb 26, 2014 | 1.890 | 1.900 | 1.800 | 1.830 | 600,796 | -0.11(-5.67%) |
Feb 25, 2014 | 1.770 | 1.940 | 1.760 | 1.940 | 887,407 | +0.19(+10.86%) |
Feb 24, 2014 | 1.750 | 1.820 | 1.720 | 1.750 | 1,080,145 | +0.03(+1.74%) |
Feb 21, 2014 | 1.750 | 1.760 | 1.690 | 1.720 | 679,743 | -0.02(-1.15%) |
Feb 20, 2014 | 1.660 | 1.750 | 1.660 | 1.740 | 750,523 | +0.07(+4.19%) |
Feb 19, 2014 | 1.690 | 1.700 | 1.650 | 1.670 | 958,311 | -0.02(-1.18%) |
Feb 18, 2014 | 1.710 | 1.710 | 1.650 | 1.690 | 473,512 | +0.02(+1.20%) |
Feb 14, 2014 | 1.670 | 1.670 | 1.670 | 0 | +0.12(+7.74%) | |
Feb 13, 2014 | 1.540 | 1.570 | 1.530 | 1.550 | 439,914 | +0.03(+1.97%) |
Feb 12, 2014 | 1.600 | 1.610 | 1.520 | 1.520 | 1,008,152 | -0.03(-1.94%) |
Feb 11, 2014 | 1.480 | 1.560 | 1.470 | 1.550 | 530,616 | +0.08(+5.44%) |
Feb 10, 2014 | 1.530 | 1.540 | 1.450 | 1.470 | 709,568 | -0.06(-3.92%) |
Feb 07, 2014 | 1.550 | 1.560 | 1.480 | 1.530 | 427,249 | +0.00(+0.00%) |
Feb 06, 2014 | 1.610 | 1.610 | 1.520 | 1.530 | 442,486 | -0.07(-4.38%) |
Feb 05, 2014 | 1.670 | 1.680 | 1.580 | 1.600 | 423,656 | -0.07(-4.19%) |
Feb 04, 2014 | 1.550 | 1.670 | 1.540 | 1.670 | 921,056 | +0.12(+7.74%) |
Feb 03, 2014 | 1.630 | 1.630 | 1.520 | 1.550 | 618,954 | -0.07(-4.32%) |
Jan 31, 2014 | 1.620 | 1.640 | 1.600 | 1.620 | 466,650 | +0.00(+0.00%) |
Jan 30, 2014 | 1.650 | 1.650 | 1.610 | 1.620 | 208,917 | -0.01(-0.61%) |
Jan 29, 2014 | 1.670 | 1.670 | 1.610 | 1.630 | 282,018 | -0.02(-1.21%) |
Jan 28, 2014 | 1.630 | 1.650 | 1.580 | 1.650 | 0 | +0.00(+0.00%) |
Jan 27, 2014 | 1.730 | 1.730 | 1.610 | 1.650 | 894,142 | -0.02(-1.20%) |
Jan 24, 2014 | 1.770 | 1.770 | 1.640 | 1.670 | 487,236 | -0.09(-5.11%) |
Jan 23, 2014 | 1.800 | 1.820 | 1.720 | 1.760 | 400,167 | -0.03(-1.68%) |
Jan 22, 2014 | 1.800 | 1.800 | 1.770 | 1.790 | 300,144 | -0.02(-1.10%) |
Jan 21, 2014 | 1.890 | 1.920 | 1.780 | 1.810 | 493,551 | -0.07(-3.72%) |
Jan 20, 2014 | 1.860 | 1.890 | 1.845 | 1.880 | 165,419 | +0.03(+1.62%) |
Jan 17, 2014 | 1.800 | 1.880 | 1.800 | 1.850 | 256,520 | +0.04(+2.21%) |
Jan 16, 2014 | 1.880 | 1.900 | 1.780 | 1.810 | 574,532 | -0.07(-3.72%) |
Jan 15, 2014 | 1.900 | 1.920 | 1.860 | 1.880 | 238,196 | -0.02(-1.05%) |
Jan 14, 2014 | 1.910 | 1.950 | 1.890 | 1.900 | 309,600 | +0.03(+1.60%) |
Jan 13, 2014 | 1.830 | 1.890 | 1.810 | 1.870 | 423,256 | +0.07(+3.89%) |
Jan 10, 2014 | 1.820 | 1.840 | 1.790 | 1.800 | 314,765 | +0.00(+0.00%) |
Jan 09, 2014 | 1.810 | 1.810 | 1.790 | 1.800 | 0 | +0.00(+0.00%) |
Jan 08, 2014 | 1.830 | 1.830 | 1.780 | 1.800 | 314,319 | +0.00(+0.00%) |
Jan 07, 2014 | 1.820 | 1.840 | 1.780 | 1.800 | 411,325 | -0.04(-2.17%) |
Jan 06, 2014 | 1.930 | 1.930 | 1.820 | 1.840 | 283,888 | -0.07(-3.66%) |
Jan 03, 2014 | 1.870 | 1.910 | 1.820 | 1.910 | 299,991 | +0.01(+0.53%) |
Jan 02, 2014 | 1.900 | 1.930 | 1.870 | 1.900 | 234,727 | +0.03(+1.60%) |
Dec 31, 2013 | 1.870 | 1.870 | 1.870 | 0 | -0.03(-1.58%) | |
Dec 30, 2013 | 1.950 | 1.980 | 1.900 | 1.900 | 398,780 | -0.05(-2.56%) |
Dec 27, 2013 | 2.000 | 2.000 | 1.930 | 1.950 | 389,292 | -0.04(-2.01%) |
Dec 24, 2013 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.51%) | |
Dec 23, 2013 | 1.960 | 2.000 | 1.950 | 1.980 | 490,579 | -0.04(-1.98%) |
Dec 20, 2013 | 1.900 | 2.020 | 1.900 | 2.020 | 152,836 | +0.15(+8.02%) |
Dec 19, 2013 | 1.940 | 1.960 | 1.830 | 1.870 | 745,678 | -0.11(-5.56%) |
Dec 18, 2013 | 1.940 | 1.990 | 1.910 | 1.980 | 513,362 | +0.07(+3.66%) |
Dec 17, 2013 | 1.980 | 1.980 | 1.880 | 1.910 | 630,869 | -0.07(-3.54%) |
Dec 16, 2013 | 1.920 | 1.980 | 1.880 | 1.980 | 602,162 | +0.02(+1.02%) |
Dec 13, 2013 | 1.930 | 2.010 | 1.890 | 1.960 | 725,206 | +0.03(+1.55%) |
Dec 12, 2013 | 1.950 | 1.970 | 1.900 | 1.930 | 294,056 | -0.05(-2.53%) |
Dec 11, 2013 | 2.000 | 2.040 | 1.950 | 1.980 | 510,535 | -0.02(-1.00%) |
Dec 10, 2013 | 1.960 | 2.000 | 1.940 | 2.000 | 242,177 | +0.06(+3.09%) |
Dec 09, 2013 | 2.020 | 2.020 | 1.930 | 1.940 | 188,668 | -0.05(-2.51%) |
Dec 06, 2013 | 2.040 | 2.080 | 1.980 | 1.990 | 264,732 | -0.11(-5.24%) |
Dec 05, 2013 | 1.970 | 2.100 | 1.950 | 2.100 | 237,853 | +0.13(+6.60%) |
Dec 04, 2013 | 2.030 | 2.030 | 1.950 | 1.970 | 216,206 | -0.02(-1.01%) |
Dec 03, 2013 | 2.030 | 2.030 | 1.980 | 1.990 | 342,580 | -0.04(-1.97%) |
Dec 02, 2013 | 2.060 | 2.150 | 2.010 | 2.030 | 237,782 | -0.02(-0.98%) |
Nov 29, 2013 | 2.100 | 2.100 | 2.040 | 2.050 | 241,581 | -0.01(-0.49%) |
Nov 28, 2013 | 2.020 | 2.060 | 1.990 | 2.060 | 172,421 | +0.05(+2.49%) |
Nov 27, 2013 | 2.070 | 2.070 | 2.010 | 2.010 | 132,902 | -0.06(-2.90%) |
Nov 26, 2013 | 2.040 | 2.070 | 2.020 | 2.070 | 427,315 | +0.07(+3.50%) |
Nov 25, 2013 | 2.030 | 2.060 | 1.960 | 2.000 | 308,596 | -0.05(-2.44%) |
Nov 22, 2013 | 2.100 | 2.100 | 2.005 | 2.050 | 242,425 | -0.04(-1.91%) |
Nov 21, 2013 | 2.060 | 2.120 | 1.980 | 2.090 | 509,008 | +0.08(+3.98%) |
Nov 20, 2013 | 2.290 | 2.290 | 1.980 | 2.010 | 1,001,238 | -0.28(-12.23%) |
Nov 19, 2013 | 2.220 | 2.290 | 2.150 | 2.290 | 252,124 | +0.13(+6.02%) |
Nov 18, 2013 | 2.160 | 2.190 | 2.115 | 2.160 | 264,632 | +0.04(+1.89%) |
Nov 15, 2013 | 2.230 | 2.230 | 2.100 | 2.120 | 678,765 | -0.12(-5.36%) |
Nov 14, 2013 | 2.350 | 2.350 | 2.210 | 2.240 | 250,010 | -0.19(-7.82%) |
Nov 12, 2013 | 2.500 | 2.500 | 2.400 | 2.430 | 342,109 | -0.09(-3.57%) |
Nov 11, 2013 | 2.480 | 2.520 | 2.470 | 2.520 | 173,012 | +0.05(+2.02%) |
Nov 08, 2013 | 2.490 | 2.490 | 2.390 | 2.470 | 407,523 | +0.01(+0.41%) |
Nov 07, 2013 | 2.470 | 2.540 | 2.410 | 2.460 | 404,311 | -0.03(-1.20%) |
Nov 06, 2013 | 2.490 | 2.550 | 2.460 | 2.490 | 613,299 | +0.01(+0.40%) |
Nov 05, 2013 | 2.610 | 2.610 | 2.460 | 2.480 | 409,180 | -0.13(-4.98%) |
Nov 04, 2013 | 2.570 | 2.650 | 2.550 | 2.610 | 124,453 | +0.03(+1.16%) |
Nov 01, 2013 | 2.600 | 2.700 | 2.540 | 2.580 | 323,003 | -0.03(-1.15%) |
Oct 31, 2013 | 2.490 | 2.680 | 2.460 | 2.610 | 315,486 | +0.10(+3.98%) |
Oct 30, 2013 | 2.410 | 2.530 | 2.400 | 2.510 | 215,291 | +0.11(+4.58%) |
Oct 29, 2013 | 2.440 | 2.450 | 2.350 | 2.400 | 464,790 | -0.05(-2.04%) |
Oct 28, 2013 | 2.500 | 2.550 | 2.420 | 2.450 | 266,961 | -0.02(-0.81%) |
Oct 25, 2013 | 2.480 | 2.520 | 2.450 | 2.470 | 263,028 | -0.01(-0.40%) |
Oct 24, 2013 | 2.430 | 2.480 | 2.390 | 2.480 | 301,436 | +0.10(+4.20%) |
Oct 23, 2013 | 2.370 | 2.430 | 2.360 | 2.380 | 339,829 | -0.05(-2.06%) |
Oct 22, 2013 | 2.340 | 2.430 | 2.320 | 2.430 | 271,674 | +0.15(+6.58%) |
Oct 21, 2013 | 2.360 | 2.370 | 2.240 | 2.280 | 373,541 | -0.12(-5.00%) |
Oct 18, 2013 | 2.490 | 2.490 | 2.370 | 2.400 | 1,029,343 | -0.03(-1.23%) |
Oct 17, 2013 | 2.340 | 2.440 | 2.320 | 2.430 | 550,323 | +0.17(+7.52%) |
Oct 16, 2013 | 2.220 | 2.340 | 2.190 | 2.260 | 594,942 | +0.13(+6.10%) |
Oct 15, 2013 | 2.070 | 2.140 | 2.060 | 2.130 | 145,937 | +0.05(+2.40%) |
Oct 11, 2013 | 2.080 | 2.080 | 2.080 | 0 | +0.01(+0.48%) | |
Oct 10, 2013 | 2.030 | 2.100 | 2.030 | 2.070 | 175,319 | +0.02(+0.98%) |
Oct 09, 2013 | 2.060 | 2.100 | 2.030 | 2.050 | 181,343 | -0.05(-2.38%) |
Oct 08, 2013 | 2.090 | 2.150 | 2.050 | 2.100 | 195,016 | -0.03(-1.41%) |
Oct 07, 2013 | 2.130 | 2.130 | 2.060 | 2.130 | 130,319 | +0.00(+0.00%) |
Oct 04, 2013 | 2.060 | 2.130 | 2.060 | 2.130 | 187,253 | +0.07(+3.40%) |
Oct 03, 2013 | 2.110 | 2.140 | 2.060 | 2.060 | 136,506 | -0.04(-1.90%) |
Oct 02, 2013 | 2.130 | 2.150 | 2.100 | 2.100 | 120,960 | -0.05(-2.33%) |
Oct 01, 2013 | 2.160 | 2.200 | 2.090 | 2.150 | 404,121 | -0.06(-2.71%) |
Sep 27, 2013 | 2.250 | 2.285 | 2.210 | 2.210 | 206,240 | -0.07(-3.07%) |
Sep 26, 2013 | 2.290 | 2.320 | 2.230 | 2.280 | 249,404 | +0.00(+0.00%) |
Sep 25, 2013 | 2.310 | 2.380 | 2.250 | 2.280 | 711,493 | -0.02(-0.87%) |
Sep 24, 2013 | 2.230 | 2.340 | 2.230 | 2.300 | 220,536 | +0.06(+2.68%) |
Sep 23, 2013 | 2.360 | 2.400 | 2.210 | 2.240 | 924,211 | -0.32(-12.50%) |
Sep 20, 2013 | 2.430 | 2.590 | 2.310 | 2.560 | 1,785,650 | +0.12(+4.92%) |
Sep 19, 2013 | 2.320 | 2.440 | 2.280 | 2.440 | 905,220 | +0.09(+3.83%) |
Sep 18, 2013 | 2.240 | 2.350 | 2.110 | 2.350 | 712,724 | +0.11(+4.91%) |
Sep 17, 2013 | 2.020 | 2.240 | 2.000 | 2.240 | 512,679 | +0.20(+9.80%) |
Sep 16, 2013 | 2.040 | 2.150 | 1.960 | 2.040 | 240,311 | +0.08(+4.08%) |
Sep 13, 2013 | 2.050 | 2.050 | 1.950 | 1.960 | 98,195 | -0.09(-4.39%) |
Sep 12, 2013 | 2.030 | 2.050 | 1.940 | 2.050 | 251,841 | +0.00(+0.00%) |
Sep 11, 2013 | 2.160 | 2.160 | 2.030 | 2.050 | 556,249 | -0.11(-5.09%) |
Sep 10, 2013 | 2.150 | 2.160 | 2.010 | 2.160 | 508,619 | +0.00(+0.00%) |
Sep 09, 2013 | 2.280 | 2.310 | 2.110 | 2.160 | 589,856 | -0.05(-2.26%) |
Sep 06, 2013 | 2.230 | 2.230 | 2.150 | 2.210 | 167,928 | +0.04(+1.84%) |
Sep 05, 2013 | 2.270 | 2.290 | 2.130 | 2.170 | 268,640 | -0.10(-4.41%) |
Sep 04, 2013 | 2.190 | 2.290 | 2.130 | 2.270 | 971,609 | +0.17(+8.10%) |