Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2014 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
Nov 25, 2014 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 15,000 | +0.00(+0.00%) |
Nov 24, 2014 | 1.030 | 1.030 | 0.9900 | 0.9900 | 26,100 | -0.06(-5.71%) |
Nov 19, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
Nov 18, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 400 | +0.00(+0.00%) |
Nov 17, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 2,400 | -0.05(-4.55%) |
Nov 14, 2014 | 1.100 | 1.100 | 1.010 | 1.100 | 43,758 | +0.00(+0.00%) |
Nov 13, 2014 | 1.100 | 1.100 | 1.100 | 1.100 | 31,000 | +0.01(+0.92%) |
Nov 12, 2014 | 1.050 | 1.100 | 1.050 | 1.090 | 44,569 | +0.08(+7.92%) |
Nov 11, 2014 | 1.010 | 1.010 | 1.000 | 1.010 | 1,500 | +0.01(+1.00%) |
Nov 10, 2014 | 1.010 | 1.010 | 1.000 | 1.000 | 46,090 | +0.00(+0.00%) |
Nov 06, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.07(-6.54%) | |
Nov 05, 2014 | 1.070 | 1.073 | 1.035 | 1.070 | 27,000 | +0.01(+0.94%) |
Nov 03, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
Oct 31, 2014 | 1.050 | 1.103 | 1.050 | 1.050 | 35,500 | +0.05(+5.00%) |
Oct 28, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.85%) | |
Oct 27, 2014 | 1.040 | 1.030 | 1.030 | 1.040 | 13,300 | +0.01(+0.97%) |
Oct 24, 2014 | 1.000 | 1.030 | 1.000 | 1.030 | 8,832 | +0.02(+1.98%) |
Oct 23, 2014 | 1.005 | 1.020 | 1.000 | 1.010 | 17,650 | +0.01(+1.00%) |
Oct 22, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 5,450 | +0.01(+1.01%) |
Oct 21, 2014 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,000 | +0.00(+0.00%) |
Oct 20, 2014 | 0.9905 | 1.008 | 0.9810 | 0.9900 | 63,000 | +0.00(+0.00%) |
Oct 17, 2014 | 0.9905 | 1.000 | 0.9900 | 0.9900 | 8,250 | -0.01(-1.00%) |
Oct 16, 2014 | 1.000 | 1.000 | 26,400 | +0.02(+1.94%) | ||
Oct 15, 2014 | 0.9810 | 0.9909 | 0.9810 | 0.9810 | 12,600 | +0.00(+0.00%) |
Oct 14, 2014 | 0.9910 | 1.030 | 0.9800 | 0.9810 | 65,700 | +0.00(+0.10%) |
Oct 10, 2014 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.00(-0.10%) | |
Oct 09, 2014 | 0.9710 | 0.9920 | 0.9600 | 0.9810 | 181,600 | +0.01(+1.13%) |
Oct 08, 2014 | 0.9710 | 0.9710 | 0.9700 | 0.9700 | 2,100 | +0.00(+0.00%) |
Oct 07, 2014 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 500 | +0.01(+1.04%) |
Oct 03, 2014 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.04(-4.00%) | |
Oct 02, 2014 | 0.9900 | 1.000 | 0.9900 | 1.000 | 5,000 | +0.04(+4.17%) |
Sep 29, 2014 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.01(-1.03%) | |
Sep 26, 2014 | 1.000 | 1.000 | 0.9700 | 0.9700 | 49,500 | -0.08(-7.62%) |
Sep 24, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.02(+1.94%) | |
Sep 23, 2014 | 1.000 | 1.030 | 1.000 | 1.030 | 10,000 | +0.03(+3.00%) |
Sep 22, 2014 | 1.000 | 1.030 | 1.000 | 1.000 | 55,000 | +0.03(+3.09%) |
Sep 19, 2014 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 20,000 | -0.03(-3.00%) |
Sep 17, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) | |
Sep 16, 2014 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 23,000 | +0.01(+1.04%) |
Sep 15, 2014 | 1.020 | 1.020 | 0.9600 | 0.9600 | 55,100 | -0.09(-8.57%) |
Sep 12, 2014 | 1.100 | 1.100 | 0.9600 | 1.050 | 86,005 | +0.10(+10.29%) |
Sep 11, 2014 | 0.9600 | 0.9700 | 0.9520 | 0.9520 | 36,364 | -0.03(-2.86%) |
Sep 10, 2014 | 0.9800 | 0.9800 | 0.9800 | 30,000 | +0.00(+0.00%) | |
Sep 09, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 12,000 | +0.00(+0.00%) |
Sep 08, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 35,264 | -0.02(-2.00%) |
Sep 05, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 7,800 | +0.00(+0.00%) |
Sep 04, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 10,025 | -0.02(-1.96%) |
Sep 03, 2014 | 1.100 | 1.130 | 1.000 | 1.020 | 66,000 | -0.08(-7.27%) |
Sep 02, 2014 | 1.110 | 1.110 | 1.110 | 1.100 | 8,300 | -0.01(-0.90%) |
Aug 29, 2014 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
Aug 28, 2014 | 1.100 | 1.100 | 1.095 | 1.100 | 44,100 | +0.00(+0.00%) |
Aug 27, 2014 | 1.093 | 1.120 | 1.093 | 1.100 | 1,200 | +0.10(+10.00%) |
Aug 26, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 12,000 | +0.01(+1.01%) |
Aug 22, 2014 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.04(+4.21%) | |
Aug 20, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.01(-1.04%) | |
Aug 19, 2014 | 0.9500 | 0.9610 | 0.9460 | 0.9600 | 131,395 | +0.01(+1.05%) |
Aug 11, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Aug 08, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,502 | +0.00(+0.00%) |
Aug 07, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,400 | +0.00(+0.00%) |
Aug 06, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 13,162 | +0.00(+0.00%) |
Aug 04, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) |
Jul 30, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-4.04%) | |
Jul 29, 2014 | 0.9800 | 0.9900 | 0.9460 | 0.9900 | 38,600 | -0.01(-1.00%) |
Jul 28, 2014 | 0.9500 | 1.000 | 0.9500 | 1.000 | 6,000 | +0.05(+5.26%) |
Jul 24, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Jul 22, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.06(-5.94%) | |
Jul 21, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 618 | +0.00(+0.00%) |
Jul 11, 2014 | 1.010 | 1.010 | 1.010 | 0 | +0.06(+6.32%) | |
Jul 08, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.15(-13.64%) | |
Jul 01, 2014 | 0.9500 | 1.100 | 0.9500 | 1.100 | 3,500 | +0.15(+15.79%) |
Jun 27, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.10(-9.52%) | |
Jun 25, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.13(+14.13%) | |
Jun 23, 2014 | 0.9200 | 0.9200 | 0.9200 | 60 | +0.00(+0.00%) | |
Jun 19, 2014 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
Jun 18, 2014 | 0.9200 | 0.9300 | 0.9190 | 0.9200 | 52,776 | +0.00(+0.00%) |
Jun 17, 2014 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 36,000 | -0.03(-3.16%) |
Jun 16, 2014 | 1.000 | 1.005 | 0.9500 | 0.9500 | 42,200 | -0.05(-5.00%) |
Jun 13, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 3,450 | -0.02(-1.96%) |
Jun 10, 2014 | 1.020 | 1.020 | 1.020 | 0 | -0.01(-0.97%) | |
Jun 06, 2014 | 1.030 | 1.030 | 1.020 | 1.030 | 37,300 | +0.00(+0.00%) |
Jun 05, 2014 | 1.040 | 1.040 | 1.030 | 1.030 | 31,450 | -0.02(-1.90%) |
Jun 04, 2014 | 1.050 | 1.050 | 1.040 | 1.050 | 62,700 | -0.01(-0.94%) |
Jun 02, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
May 30, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 38,400 | -0.01(-0.94%) |
May 28, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
May 22, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
May 21, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
May 20, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 | +0.00(+0.00%) |
May 19, 2014 | 1.050 | 1.190 | 1.040 | 1.050 | 801,805 | -0.01(-0.94%) |
May 16, 2014 | 1.060 | 1.080 | 1.050 | 1.060 | 114,530 | +0.01(+0.95%) |
May 15, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 67,018 | -0.02(-1.87%) |
May 14, 2014 | 1.070 | 1.070 | 1.070 | 1.070 | 14,000 | -0.01(-0.93%) |
May 13, 2014 | 1.080 | 1.080 | 1.080 | 1.080 | 5,000 | +0.01(+0.93%) |
May 12, 2014 | 1.080 | 1.080 | 1.070 | 1.070 | 5,450 | -0.01(-0.93%) |
May 09, 2014 | 1.080 | 1.080 | 1.070 | 1.080 | 8,000 | -0.07(-6.09%) |
May 07, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) | |
Apr 30, 2014 | 1.200 | 1.200 | 1.200 | 6 | -0.04(-3.23%) | |
Apr 29, 2014 | 1.205 | 1.240 | 1.140 | 1.240 | 1,332 | +0.00(+0.00%) |
Apr 25, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
Apr 24, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | +0.04(+3.33%) |
Apr 23, 2014 | 1.260 | 1.260 | 1.200 | 1.200 | 1,200 | +0.00(+0.00%) |
Apr 21, 2014 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
Apr 16, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
Apr 15, 2014 | 1.180 | 1.220 | 1.180 | 1.220 | 1,700 | -0.01(-0.81%) |
Apr 14, 2014 | 1.190 | 1.230 | 1.190 | 1.230 | 50,000 | +0.03(+2.50%) |
Apr 11, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) |
Apr 10, 2014 | 1.180 | 1.240 | 1.180 | 1.220 | 62,000 | -0.02(-1.61%) |
Apr 04, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
Apr 03, 2014 | 1.160 | 1.240 | 1.160 | 1.240 | 9,700 | +0.02(+1.64%) |
Apr 02, 2014 | 1.160 | 1.220 | 1.110 | 1.220 | 73,800 | -0.08(-6.15%) |
Mar 28, 2014 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
Mar 24, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
Mar 21, 2014 | 1.190 | 1.210 | 1.160 | 1.200 | 15,800 | -0.04(-3.23%) |
Mar 18, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
Mar 17, 2014 | 1.230 | 1.240 | 1.230 | 1.240 | 3,100 | +0.01(+0.81%) |
Mar 14, 2014 | 1.220 | 1.230 | 1.160 | 1.230 | 0 | +0.01(+0.82%) |
Mar 12, 2014 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Mar 11, 2014 | 1.150 | 1.220 | 1.150 | 1.220 | 5,100 | +0.02(+1.67%) |
Mar 10, 2014 | 1.200 | 1.200 | 1.150 | 1.200 | 6,382 | -0.03(-2.44%) |
Mar 07, 2014 | 1.200 | 1.230 | 1.200 | 1.230 | 0 | +0.01(+0.82%) |
Mar 06, 2014 | 1.180 | 1.220 | 1.140 | 1.220 | 15,400 | -0.02(-1.61%) |
Mar 05, 2014 | 1.250 | 1.260 | 1.180 | 1.240 | 12,000 | -0.04(-3.13%) |
Mar 04, 2014 | 1.220 | 1.280 | 1.200 | 1.280 | 20,550 | +0.04(+3.23%) |
Feb 28, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.01(+0.81%) | |
Feb 27, 2014 | 1.210 | 1.230 | 1.210 | 1.230 | 7,066 | -0.01(-0.81%) |
Feb 25, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
Feb 24, 2014 | 1.210 | 1.240 | 1.210 | 1.240 | 5,200 | +0.00(+0.00%) |
Feb 21, 2014 | 1.180 | 1.240 | 1.180 | 1.240 | 0 | +0.01(+0.81%) |
Feb 20, 2014 | 1.200 | 1.230 | 1.200 | 1.230 | 6,000 | +0.01(+0.82%) |
Feb 18, 2014 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.61%) | |
Feb 13, 2014 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
Feb 12, 2014 | 1.180 | 1.250 | 1.130 | 1.250 | 3,000 | -0.03(-2.34%) |
Feb 11, 2014 | 1.250 | 1.280 | 1.250 | 1.280 | 10,924 | +0.03(+2.40%) |
Feb 10, 2014 | 1.200 | 1.250 | 1.200 | 1.250 | 4,034 | -0.05(-3.85%) |
Feb 07, 2014 | 1.250 | 1.300 | 1.250 | 1.300 | 10,900 | +0.00(+0.00%) |
Feb 06, 2014 | 1.100 | 1.300 | 1.100 | 1.300 | 2,800 | -0.03(-2.26%) |
Feb 03, 2014 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
Jan 31, 2014 | 1.300 | 1.330 | 1.300 | 1.330 | 0 | +0.03(+2.31%) |
Jan 30, 2014 | 1.210 | 1.340 | 1.210 | 1.300 | 6,100 | -0.06(-4.41%) |
Jan 24, 2014 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.01(+0.74%) |
Jan 23, 2014 | 1.260 | 1.350 | 1.130 | 1.350 | 5,881 | -0.03(-2.17%) |
Jan 21, 2014 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Jan 15, 2014 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Jan 14, 2014 | 1.100 | 1.380 | 1.100 | 1.380 | 3,600 | -0.01(-0.72%) |
Jan 13, 2014 | 1.360 | 1.400 | 1.300 | 1.390 | 5,134 | +0.00(+0.00%) |
Jan 10, 2014 | 1.310 | 1.390 | 1.310 | 1.390 | 3,500 | +0.00(+0.00%) |
Jan 09, 2014 | 1.350 | 1.390 | 1.350 | 1.390 | 2,000 | +0.04(+2.96%) |
Jan 08, 2014 | 1.250 | 1.350 | 1.250 | 1.350 | 47,595 | +0.10(+8.00%) |
Jan 07, 2014 | 1.240 | 1.250 | 1.160 | 1.250 | 13,705 | +0.02(+1.63%) |
Jan 06, 2014 | 1.200 | 1.230 | 1.160 | 1.230 | 13,100 | +0.03(+2.50%) |
Jan 02, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 1.170 | 1.200 | 1.160 | 1.200 | 2,700 | +0.02(+1.69%) |
Dec 27, 2013 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) |
Dec 26, 2013 | 1.150 | 1.200 | 1.150 | 1.200 | 116,300 | +0.05(+4.35%) |
Dec 23, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.01(+0.88%) | |
Dec 19, 2013 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) |
Dec 18, 2013 | 1.140 | 1.150 | 1.140 | 1.150 | 5,000 | +0.01(+0.88%) |
Dec 17, 2013 | 1.100 | 1.140 | 1.100 | 1.140 | 6,400 | -0.01(-0.87%) |
Dec 11, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Dec 10, 2013 | 1.150 | 1.150 | 1.150 | 1.150 | 9,500 | +0.00(+0.00%) |
Dec 09, 2013 | 1.100 | 1.150 | 1.100 | 1.150 | 68,700 | +0.05(+4.55%) |
Dec 06, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 26,300 | -0.03(-2.65%) |