Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.690 | 1.990 | 1.680 | 1.930 | 33,769 | +0.25(+14.88%) |
Apr 29, 2014 | 1.550 | 1.700 | 1.550 | 1.680 | 15,900 | +0.01(+0.60%) |
Apr 25, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 55 | +0.07(+4.37%) |
Apr 24, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 1,100 | -0.06(-3.61%) |
Apr 23, 2014 | 1.600 | 1.660 | 1.600 | 1.660 | 53,250 | +0.08(+5.06%) |
Apr 22, 2014 | 1.520 | 1.590 | 1.500 | 1.580 | 110,038 | +0.08(+5.33%) |
Apr 21, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 700 | -0.02(-1.32%) |
Apr 17, 2014 | 1.520 | 1.520 | 1.520 | 0 | +0.03(+2.01%) | |
Apr 16, 2014 | 1.440 | 1.490 | 1.440 | 1.490 | 173,170 | +0.09(+6.43%) |
Apr 15, 2014 | 1.410 | 1.410 | 1.400 | 1.400 | 51,500 | -0.05(-3.45%) |
Apr 11, 2014 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) |
Apr 10, 2014 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.08(-5.33%) |
Apr 08, 2014 | 1.500 | 1.500 | 1.500 | 50 | +0.09(+6.38%) | |
Apr 03, 2014 | 1.410 | 1.410 | 1.410 | 0 | +0.01(+0.71%) | |
Apr 02, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 7,000 | -0.12(-7.89%) |
Apr 01, 2014 | 1.430 | 1.520 | 1.430 | 1.520 | 9,200 | +0.02(+1.33%) |
Mar 31, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 1,808 | +0.01(+0.67%) |
Mar 28, 2014 | 1.420 | 1.490 | 1.420 | 1.490 | 2,100 | +0.04(+2.76%) |
Mar 27, 2014 | 1.450 | 1.450 | 1.450 | 1.450 | 5,300 | -0.05(-3.33%) |
Mar 24, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.06(+4.17%) |
Mar 21, 2014 | 1.460 | 1.490 | 1.440 | 1.440 | 2,325 | -0.06(-4.00%) |
Mar 20, 2014 | 1.450 | 1.500 | 1.430 | 1.500 | 7,185 | +0.05(+3.45%) |
Mar 19, 2014 | 1.480 | 1.480 | 1.450 | 1.450 | 2,600 | -0.03(-2.03%) |
Mar 18, 2014 | 1.480 | 1.480 | 1.480 | 1.480 | 3,000 | -0.04(-2.63%) |
Mar 17, 2014 | 1.440 | 1.520 | 1.440 | 1.520 | 11,900 | +0.02(+1.33%) |
Mar 14, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 | +0.00(+0.00%) |
Mar 11, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Mar 10, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 600 | +0.00(+0.00%) |
Mar 07, 2014 | 1.420 | 1.500 | 1.410 | 1.500 | 6,300 | +0.00(+0.00%) |
Mar 05, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Feb 28, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Feb 26, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
Feb 25, 2014 | 1.480 | 1.480 | 1.480 | 1.480 | 250 | -0.02(-1.33%) |
Feb 21, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
Feb 20, 2014 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.01(+0.69%) |
Feb 19, 2014 | 1.500 | 1.500 | 1.450 | 1.450 | 8,400 | -0.09(-5.84%) |
Feb 18, 2014 | 1.500 | 1.540 | 1.500 | 1.540 | 4,900 | +0.09(+6.21%) |
Feb 12, 2014 | 1.450 | 1.450 | 1.450 | 0 | -0.09(-5.84%) | |
Feb 11, 2014 | 1.540 | 1.540 | 1.540 | 1.540 | 2,200 | -0.01(-0.65%) |
Feb 10, 2014 | 1.540 | 1.550 | 1.530 | 1.550 | 53,640 | +0.03(+1.97%) |
Feb 07, 2014 | 1.320 | 1.520 | 1.300 | 1.520 | 184,400 | +0.02(+1.33%) |
Jan 29, 2014 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) | |
Jan 23, 2014 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.04(+2.65%) |
Jan 20, 2014 | 1.400 | 1.510 | 1.400 | 1.510 | 5,200 | +0.11(+7.86%) |
Jan 17, 2014 | 1.400 | 1.400 | 1.400 | 0 | -0.06(-4.11%) | |
Jan 14, 2014 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | +0.02(+1.39%) |
Jan 13, 2014 | 1.400 | 1.440 | 1.380 | 1.440 | 2,925 | -0.06(-4.00%) |
Jan 10, 2014 | 1.340 | 1.500 | 1.340 | 1.500 | 45,400 | +0.06(+4.17%) |
Jan 09, 2014 | 1.430 | 1.440 | 1.400 | 1.440 | 1,700 | +0.00(+0.00%) |
Jan 07, 2014 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
Jan 06, 2014 | 1.440 | 1.440 | 1.440 | 1.440 | 100 | +0.00(+0.00%) |
Jan 03, 2014 | 1.430 | 1.440 | 1.430 | 1.440 | 23,300 | +0.00(+0.00%) |
Dec 23, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | +0.03(+2.13%) |
Dec 19, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.05(+3.68%) |
Dec 18, 2013 | 1.380 | 1.430 | 1.360 | 1.360 | 2,686 | -0.11(-7.48%) |
Dec 17, 2013 | 1.380 | 1.470 | 1.360 | 1.470 | 19,000 | +0.07(+5.00%) |
Dec 12, 2013 | 1.400 | 1.400 | 1.400 | 50 | -0.10(-6.67%) | |
Dec 11, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 250 | +0.00(+0.00%) |
Dec 10, 2013 | 1.390 | 1.510 | 1.390 | 1.500 | 15,130 | +0.00(+0.00%) |
Dec 05, 2013 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.04%) | |
Dec 04, 2013 | 1.410 | 1.470 | 1.410 | 1.470 | 14,020 | +0.06(+4.26%) |
Dec 03, 2013 | 1.420 | 1.420 | 1.410 | 1.410 | 400 | -0.14(-9.03%) |
Nov 29, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) |
Nov 28, 2013 | 1.700 | 1.730 | 1.600 | 1.600 | 400 | -0.13(-7.51%) |
Nov 27, 2013 | 1.740 | 1.740 | 1.730 | 1.730 | 200 | +0.00(+0.00%) |
Nov 26, 2013 | 1.590 | 1.730 | 1.590 | 1.730 | 16,000 | +0.09(+5.49%) |
Nov 21, 2013 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
Nov 20, 2013 | 1.600 | 1.770 | 1.580 | 1.600 | 21,527 | -0.10(-5.88%) |
Nov 19, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | -0.05(-2.86%) |
Nov 18, 2013 | 1.500 | 1.750 | 1.500 | 1.750 | 3,600 | +0.05(+2.94%) |
Nov 14, 2013 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.25%) | |
Nov 13, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 1,400 | -0.10(-5.88%) |
Nov 12, 2013 | 1.590 | 1.730 | 1.560 | 1.700 | 15,075 | +0.10(+6.25%) |
Nov 08, 2013 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.90%) | |
Nov 06, 2013 | 1.540 | 1.540 | 1.540 | 0 | +0.02(+1.32%) | |
Nov 05, 2013 | 1.440 | 1.520 | 1.310 | 1.520 | 4,475 | +0.08(+5.56%) |
Nov 04, 2013 | 1.260 | 1.440 | 1.260 | 1.440 | 10,250 | +0.10(+7.46%) |
Nov 01, 2013 | 1.260 | 1.340 | 1.250 | 1.340 | 10,036 | +0.00(+0.00%) |
Oct 31, 2013 | 1.310 | 1.340 | 1.310 | 1.340 | 4,000 | +0.02(+1.52%) |
Oct 28, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.03(+2.33%) | |
Oct 25, 2013 | 1.280 | 1.290 | 1.280 | 1.290 | 23,000 | +0.02(+1.57%) |
Oct 24, 2013 | 1.280 | 1.300 | 1.270 | 1.270 | 26,800 | +0.00(+0.00%) |
Oct 23, 2013 | 1.260 | 1.320 | 1.250 | 1.270 | 18,250 | +0.02(+1.60%) |
Oct 22, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | -0.07(-5.30%) |
Oct 18, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.08(+6.45%) | |
Oct 17, 2013 | 1.240 | 1.270 | 1.240 | 1.240 | 1,886 | +0.11(+9.73%) |
Oct 16, 2013 | 1.250 | 1.250 | 1.010 | 1.130 | 56,660 | -0.17(-13.08%) |
Oct 15, 2013 | 1.300 | 1.300 | 1.300 | 1.300 | 62,800 | +0.02(+1.56%) |
Oct 11, 2013 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
Oct 09, 2013 | 1.280 | 1.280 | 1.280 | 0 | -0.16(-11.11%) | |
Oct 07, 2013 | 1.440 | 1.440 | 1.440 | 0 | +0.11(+8.27%) | |
Oct 04, 2013 | 1.330 | 1.400 | 1.320 | 1.330 | 8,950 | -0.13(-8.90%) |
Oct 03, 2013 | 1.310 | 1.460 | 1.230 | 1.460 | 6,400 | -0.04(-2.67%) |
Oct 01, 2013 | 1.500 | 1.500 | 1.500 | 20 | +0.02(+1.35%) | |
Sep 26, 2013 | 1.480 | 1.480 | 1.480 | 0 | -0.01(-0.67%) | |
Sep 23, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.04(+2.76%) |
Sep 20, 2013 | 1.280 | 1.450 | 1.280 | 1.450 | 4,200 | +0.06(+4.32%) |
Sep 19, 2013 | 1.370 | 1.400 | 1.300 | 1.390 | 79,800 | +0.14(+11.20%) |
Sep 18, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | -0.16(-11.35%) |
Sep 17, 2013 | 1.500 | 1.500 | 1.260 | 1.410 | 8,600 | -0.14(-9.03%) |
Sep 13, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.25(+19.23%) |
Sep 12, 2013 | 1.350 | 1.400 | 1.300 | 1.300 | 5,200 | -0.05(-3.70%) |
Sep 09, 2013 | 1.350 | 1.350 | 1.350 | 0 | +0.05(+3.85%) | |
Sep 06, 2013 | 1.250 | 1.300 | 1.250 | 1.300 | 19,600 | +0.09(+7.44%) |
Sep 05, 2013 | 1.210 | 1.380 | 1.210 | 1.210 | 900 | +0.01(+0.83%) |
Sep 03, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.07(+6.19%) | |
Aug 30, 2013 | 1.130 | 1.130 | 1.130 | 0 | -0.05(-4.24%) | |
Aug 29, 2013 | 1.150 | 1.200 | 1.150 | 1.180 | 8,000 | +0.14(+13.46%) |
Aug 28, 2013 | 1.100 | 1.100 | 1.040 | 1.040 | 11,000 | -0.14(-11.86%) |
Aug 23, 2013 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
Aug 19, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.10(+9.09%) | |
Aug 09, 2013 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Aug 08, 2013 | 1.080 | 1.100 | 1.080 | 1.100 | 55,000 | +0.01(+0.92%) |
Aug 07, 2013 | 0.9400 | 1.090 | 0.9200 | 1.090 | 4,600 | +0.04(+3.81%) |
Aug 02, 2013 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+0.96%) | |
Jul 30, 2013 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
Jul 29, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | -0.20(-16.67%) |
Jul 26, 2013 | 0.9400 | 1.200 | 0.9400 | 1.200 | 17,295 | +0.28(+30.43%) |
Jul 25, 2013 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 | +0.00(+0.00%) |
Jul 24, 2013 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 | -0.08(-8.00%) |
Jul 23, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Jul 18, 2013 | 0.9900 | 1.000 | 0.9900 | 1.000 | 1,000 | +0.00(+0.00%) |
Jul 17, 2013 | 0.9900 | 0.9900 | 0.9900 | 1.000 | 22,500 | +0.06(+6.38%) |
Jul 16, 2013 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 11,100 | -0.06(-6.00%) |
Jul 15, 2013 | 0.8800 | 1.000 | 0.8500 | 1.000 | 22,600 | +0.08(+8.70%) |
Jul 12, 2013 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,100 | -0.07(-7.07%) |
Jul 11, 2013 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
Jul 10, 2013 | 0.9900 | 0.9900 | 0.9900 | 250 | +0.00(+0.00%) | |
Jul 09, 2013 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
Jul 08, 2013 | 0.9900 | 0.9900 | 0.9900 | 180 | +0.00(+0.00%) | |
Jul 05, 2013 | 1.000 | 1.000 | 0.9900 | 0.9900 | 2,920 | +0.07(+7.61%) |
Jul 04, 2013 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
Jul 03, 2013 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
Jul 02, 2013 | 0.9900 | 1.000 | 0.9200 | 0.9200 | 5,400 | -0.06(-6.12%) |
Jun 28, 2013 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.00(+0.00%) | |
Jun 27, 2013 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 | +0.06(+6.52%) |
Jun 26, 2013 | 1.020 | 1.020 | 0.9200 | 0.9200 | 2,300 | -0.01(-1.08%) |
Jun 25, 2013 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.00(+0.00%) | |
Jun 24, 2013 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 4,000 | -0.12(-11.43%) |
Jun 21, 2013 | 1.050 | 1.050 | 1.050 | 1.050 | 2,500 | +0.04(+3.96%) |
Jun 20, 2013 | 1.010 | 1.010 | 1.010 | 1.010 | 10,000 | +0.01(+1.00%) |
Jun 19, 2013 | 0.9600 | 1.090 | 0.9300 | 1.000 | 10,020 | -0.04(-3.85%) |
Jun 18, 2013 | 1.040 | 1.040 | 1.040 | 1.040 | 500 | +0.04(+4.00%) |
Jun 17, 2013 | 1.010 | 1.090 | 0.9800 | 1.000 | 2,900 | -0.10(-9.09%) |
Jun 14, 2013 | 1.180 | 1.190 | 1.100 | 1.100 | 24,000 | -0.08(-6.78%) |
Jun 13, 2013 | 1.000 | 1.180 | 1.000 | 1.180 | 2,400 | -0.02(-1.67%) |
Jun 12, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
Jun 11, 2013 | 1.000 | 1.200 | 1.000 | 1.200 | 5,690 | +0.02(+1.69%) |
Jun 10, 2013 | 1.070 | 1.180 | 1.070 | 1.180 | 8,500 | +0.11(+10.28%) |
Jun 07, 2013 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
Jun 06, 2013 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
Jun 05, 2013 | 0.9000 | 1.070 | 0.9000 | 1.070 | 5,770 | +0.07(+7.00%) |
Jun 04, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
Jun 03, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 1,970 | -0.10(-9.09%) |
May 31, 2013 | 1.020 | 1.100 | 1.020 | 1.100 | 14,140 | +0.10(+10.00%) |
May 30, 2013 | 0.9400 | 1.000 | 0.8500 | 1.000 | 37,575 | +0.06(+6.38%) |
May 29, 2013 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | 9,000 | +0.07(+8.05%) |
May 28, 2013 | 0.8700 | 0.8700 | 0.8700 | 100 | +0.00(+0.00%) | |
May 27, 2013 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 20,700 | -0.03(-3.33%) |
May 23, 2013 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 5,000 | +0.06(+7.14%) |
May 22, 2013 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.00(+0.00%) | |
May 21, 2013 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.00(+0.00%) | |
May 17, 2013 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.08(-8.70%) | |
May 16, 2013 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
May 15, 2013 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.15(+19.48%) | |
May 13, 2013 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,098 | -0.12(-13.48%) |
May 10, 2013 | 0.7300 | 0.8900 | 0.7300 | 0.8900 | 55,300 | +0.15(+20.27%) |
May 09, 2013 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | 2,300 | -0.06(-7.50%) |
May 08, 2013 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 | -0.12(-13.04%) |
May 07, 2013 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
May 06, 2013 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 4,600 | +0.02(+2.22%) |
May 03, 2013 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
May 02, 2013 | 0.9000 | 0.9000 | 0.9000 | 105 | +0.00(+0.00%) |