Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1.476 | 1.476 | 1.442 | 1.454 | 745,462 | +0.00(+0.28%) |
Jan 29, 2015 | 1.456 | 1.462 | 1.442 | 1.450 | 538,273 | -0.01(-0.42%) |
Jan 28, 2015 | 1.458 | 1.459 | 1.440 | 1.456 | 538,496 | -0.01(-0.55%) |
Jan 27, 2015 | 1.450 | 1.468 | 1.446 | 1.464 | 1,350,405 | +0.01(+0.42%) |
Jan 26, 2015 | 1.452 | 1.464 | 1.446 | 1.458 | 1,098,675 | -0.02(-1.50%) |
Jan 23, 2015 | 1.507 | 1.507 | 1.462 | 1.480 | 663,993 | -0.02(-1.35%) |
Jan 22, 2015 | 1.505 | 1.510 | 1.493 | 1.501 | 1,225,140 | +0.00(+0.27%) |
Jan 21, 2015 | 1.484 | 1.501 | 1.480 | 1.497 | 1,527,140 | +0.01(+0.82%) |
Jan 20, 2015 | 1.478 | 1.488 | 1.478 | 1.484 | 547,532 | -0.00(-0.27%) |
Jan 16, 2015 | 1.492 | 1.492 | 1.474 | 1.488 | 630,443 | +0.00(+0.14%) |
Jan 15, 2015 | 1.492 | 1.492 | 1.476 | 1.486 | 300,419 | +0.00(+0.14%) |
Jan 14, 2015 | 1.488 | 1.490 | 1.476 | 1.484 | 995,305 | +0.01(+0.69%) |
Jan 13, 2015 | 1.486 | 1.488 | 1.466 | 1.474 | 496,902 | -0.00(-0.27%) |
Jan 12, 2015 | 1.472 | 1.482 | 1.461 | 1.478 | 993,676 | +0.01(+0.69%) |
Jan 09, 2015 | 1.478 | 1.478 | 1.462 | 1.468 | 493,341 | -0.01(-0.69%) |
Jan 08, 2015 | 1.476 | 1.482 | 1.456 | 1.478 | 1,267,879 | +0.02(+1.11%) |
Jan 07, 2015 | 1.468 | 1.468 | 1.458 | 1.462 | 485,529 | +0.00(+0.28%) |
Jan 06, 2015 | 1.462 | 1.468 | 1.456 | 1.458 | 1,360,592 | -0.01(-0.69%) |
Jan 05, 2015 | 1.466 | 1.472 | 1.452 | 1.468 | 2,329,494 | -0.01(-0.82%) |
Jan 02, 2015 | 1.454 | 1.489 | 1.452 | 1.480 | 720,376 | +0.01(+0.83%) |
Dec 31, 2014 | 1.470 | 1.468 | 1.468 | 1.468 | 571,339 | +0.01(+0.83%) |
Dec 30, 2014 | 1.452 | 1.462 | 1.444 | 1.456 | 788,339 | +0.01(+0.70%) |
Dec 29, 2014 | 1.454 | 1.466 | 1.446 | 1.446 | 1,519,752 | -0.04(-2.59%) |
Dec 26, 2014 | 1.492 | 1.499 | 1.482 | 1.484 | 202,620 | -0.00(-0.14%) |
Dec 24, 2014 | 1.494 | 1.486 | 1.486 | 1.486 | 859,725 | -0.01(-0.94%) |
Dec 23, 2014 | 1.501 | 1.509 | 1.482 | 1.501 | 1,051,333 | -0.00(-0.14%) |
Dec 22, 2014 | 1.494 | 1.509 | 1.480 | 1.503 | 1,239,278 | -0.00(-0.13%) |
Dec 19, 2014 | 1.509 | 1.513 | 1.494 | 1.505 | 1,996,433 | +0.01(+0.41%) |
Dec 18, 2014 | 1.482 | 1.499 | 1.476 | 1.499 | 1,722,230 | +0.03(+2.07%) |
Dec 17, 2014 | 1.460 | 1.472 | 1.440 | 1.468 | 2,783,232 | +0.02(+1.54%) |
Dec 16, 2014 | 1.440 | 1.454 | 1.430 | 1.446 | 1,250,512 | +0.00(+0.28%) |
Dec 15, 2014 | 1.448 | 1.462 | 1.434 | 1.442 | 2,437,747 | +0.00(+0.14%) |
Dec 12, 2014 | 1.438 | 1.446 | 1.411 | 1.440 | 8,126,456 | +0.02(+1.14%) |
Dec 11, 2014 | 1.424 | 1.434 | 1.411 | 1.424 | 2,803,948 | +0.01(+1.01%) |
Dec 10, 2014 | 1.411 | 1.416 | 1.399 | 1.409 | 6,210,454 | +0.02(+1.61%) |
Dec 09, 2014 | 1.361 | 1.389 | 1.359 | 1.387 | 1,435,859 | +0.03(+1.93%) |
Dec 08, 2014 | 1.345 | 1.363 | 1.343 | 1.361 | 2,069,458 | +0.01(+1.05%) |
Dec 05, 2014 | 1.347 | 1.377 | 1.347 | 1.347 | 975,632 | -0.00(-0.15%) |
Dec 04, 2014 | 1.322 | 1.363 | 1.318 | 1.349 | 2,186,911 | +0.02(+1.37%) |
Dec 03, 2014 | 1.316 | 1.335 | 1.316 | 1.330 | 1,557,262 | +0.02(+1.55%) |
Dec 02, 2014 | 1.290 | 1.318 | 1.282 | 1.310 | 3,323,017 | -0.03(-2.41%) |
Dec 01, 2014 | 1.349 | 1.355 | 1.335 | 1.343 | 1,206,874 | -0.04(-3.07%) |
Nov 28, 2014 | 1.379 | 1.391 | 1.379 | 1.385 | 380,990 | -0.01(-0.58%) |
Nov 26, 2014 | 1.385 | 1.393 | 1.393 | 1.393 | 1,495,753 | +0.01(+0.44%) |
Nov 25, 2014 | 1.401 | 1.409 | 1.387 | 1.387 | 1,945,719 | -0.01(-1.01%) |
Nov 24, 2014 | 1.428 | 1.428 | 1.389 | 1.401 | 3,742,836 | -0.06(-4.15%) |
Nov 21, 2014 | 1.454 | 1.462 | 1.448 | 1.462 | 1,612,095 | +0.01(+0.98%) |
Nov 20, 2014 | 1.462 | 1.474 | 1.442 | 1.448 | 2,561,798 | -0.03(-1.92%) |
Nov 19, 2014 | 1.466 | 1.490 | 1.460 | 1.476 | 11,687,846 | +0.01(+0.97%) |
Nov 18, 2014 | 1.428 | 1.462 | 1.422 | 1.462 | 6,933,581 | +0.04(+2.56%) |
Nov 17, 2014 | 1.432 | 1.436 | 1.418 | 1.426 | 627,268 | -0.01(-0.70%) |
Nov 14, 2014 | 1.418 | 1.436 | 1.411 | 1.436 | 855,754 | +0.01(+0.85%) |
Nov 13, 2014 | 1.428 | 1.430 | 1.420 | 1.424 | 725,146 | -0.01(-0.85%) |
Nov 12, 2014 | 1.422 | 1.436 | 1.422 | 1.436 | 1,709,534 | +0.01(+0.57%) |
Nov 11, 2014 | 1.405 | 1.428 | 1.401 | 1.428 | 2,687,892 | +0.03(+2.03%) |
Nov 10, 2014 | 1.401 | 1.403 | 1.391 | 1.399 | 1,843,016 | -0.01(-0.72%) |
Nov 07, 2014 | 1.399 | 1.416 | 1.399 | 1.409 | 1,813,827 | +0.00(+0.29%) |
Nov 06, 2014 | 1.403 | 1.411 | 1.399 | 1.405 | 648,680 | +0.01(+0.43%) |
Nov 05, 2014 | 1.393 | 1.399 | 1.383 | 1.399 | 2,021,484 | +0.03(+2.22%) |
Nov 04, 2014 | 1.373 | 1.375 | 1.359 | 1.369 | 3,705,706 | -0.01(-0.44%) |