Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.300 | 1.370 | 1.270 | 1.340 | 251,786 | +0.04(+3.08%) |
Apr 29, 2014 | 1.350 | 1.370 | 1.300 | 1.300 | 337,133 | -0.05(-4.06%) |
Apr 28, 2014 | 1.420 | 1.420 | 1.320 | 1.355 | 239,515 | -0.06(-4.58%) |
Apr 25, 2014 | 1.460 | 1.460 | 1.410 | 1.420 | 230,466 | -0.04(-2.74%) |
Apr 24, 2014 | 1.520 | 1.530 | 1.460 | 1.460 | 304,990 | -0.03(-2.01%) |
Apr 23, 2014 | 1.500 | 1.520 | 1.460 | 1.490 | 178,425 | -0.02(-1.32%) |
Apr 22, 2014 | 1.550 | 1.560 | 1.510 | 1.510 | 108,515 | -0.04(-2.58%) |
Apr 21, 2014 | 1.480 | 1.550 | 1.480 | 1.550 | 185,942 | +0.05(+3.33%) |
Apr 17, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
Apr 16, 2014 | 1.450 | 1.500 | 1.450 | 1.490 | 154,660 | +0.02(+1.36%) |
Apr 15, 2014 | 1.540 | 1.540 | 1.430 | 1.470 | 252,288 | -0.07(-4.55%) |
Apr 14, 2014 | 1.570 | 1.570 | 1.530 | 1.540 | 273,891 | +0.01(+0.65%) |
Apr 11, 2014 | 1.650 | 1.650 | 1.510 | 1.530 | 566,540 | -0.10(-6.13%) |
Apr 10, 2014 | 1.760 | 1.760 | 1.610 | 1.630 | 118,562 | -0.10(-5.78%) |
Apr 09, 2014 | 1.610 | 1.760 | 1.610 | 1.730 | 91,336 | +0.10(+6.13%) |
Apr 08, 2014 | 1.580 | 1.640 | 1.570 | 1.630 | 120,356 | +0.01(+0.62%) |
Apr 07, 2014 | 1.690 | 1.720 | 1.550 | 1.620 | 297,486 | -0.10(-5.81%) |
Apr 04, 2014 | 1.790 | 1.800 | 1.710 | 1.720 | 208,460 | -0.05(-2.82%) |
Apr 03, 2014 | 1.800 | 1.800 | 1.720 | 1.770 | 74,530 | -0.02(-1.12%) |
Apr 02, 2014 | 1.870 | 1.870 | 1.780 | 1.790 | 250,091 | -0.05(-2.72%) |
Apr 01, 2014 | 1.710 | 1.870 | 1.710 | 1.840 | 159,305 | +0.13(+7.60%) |
Mar 31, 2014 | 1.670 | 1.730 | 1.670 | 1.710 | 135,344 | +0.03(+1.79%) |
Mar 28, 2014 | 1.700 | 1.790 | 1.670 | 1.680 | 93,100 | -0.03(-1.75%) |
Mar 27, 2014 | 1.640 | 1.770 | 1.640 | 1.710 | 118,278 | +0.04(+2.40%) |
Mar 26, 2014 | 1.770 | 1.800 | 1.670 | 1.670 | 137,958 | -0.12(-6.70%) |
Mar 25, 2014 | 1.790 | 1.830 | 1.790 | 1.790 | 96,020 | -0.01(-0.56%) |
Mar 24, 2014 | 1.900 | 1.900 | 1.790 | 1.800 | 245,567 | -0.09(-4.76%) |
Mar 21, 2014 | 1.890 | 1.920 | 1.880 | 1.890 | 90,563 | +0.02(+1.07%) |
Mar 20, 2014 | 1.940 | 1.960 | 1.850 | 1.870 | 182,921 | -0.04(-2.09%) |
Mar 19, 2014 | 1.940 | 1.950 | 1.910 | 1.910 | 58,327 | -0.05(-2.55%) |
Mar 18, 2014 | 1.850 | 1.960 | 1.850 | 1.960 | 167,987 | +0.10(+5.38%) |
Mar 17, 2014 | 1.850 | 1.880 | 1.840 | 1.860 | 208,975 | -0.03(-1.59%) |
Mar 14, 2014 | 1.910 | 1.960 | 1.830 | 1.890 | 216,995 | -0.07(-3.57%) |
Mar 13, 2014 | 1.990 | 1.990 | 1.900 | 1.960 | 252,280 | +0.02(+1.03%) |
Mar 12, 2014 | 1.850 | 1.980 | 1.750 | 1.940 | 374,394 | +0.09(+4.86%) |
Mar 11, 2014 | 1.940 | 1.940 | 1.830 | 1.850 | 274,177 | -0.08(-4.15%) |
Mar 10, 2014 | 1.960 | 2.000 | 1.900 | 1.930 | 228,372 | -0.07(-3.50%) |
Mar 07, 2014 | 2.030 | 2.080 | 1.950 | 2.000 | 321,512 | +0.00(+0.00%) |
Mar 06, 2014 | 2.150 | 2.170 | 2.000 | 2.000 | 442,791 | -0.15(-6.98%) |
Mar 05, 2014 | 2.130 | 2.210 | 2.070 | 2.150 | 568,695 | +0.09(+4.37%) |
Mar 04, 2014 | 1.900 | 2.110 | 1.900 | 2.060 | 614,065 | +0.18(+9.57%) |
Mar 03, 2014 | 1.950 | 1.950 | 1.870 | 1.880 | 178,768 | -0.03(-1.57%) |
Feb 28, 2014 | 1.950 | 1.950 | 1.870 | 1.910 | 206,408 | -0.01(-0.52%) |
Feb 27, 2014 | 1.900 | 1.950 | 1.850 | 1.920 | 363,219 | +0.06(+3.23%) |
Feb 26, 2014 | 1.920 | 2.050 | 1.820 | 1.860 | 836,670 | -0.09(-4.62%) |
Feb 25, 2014 | 1.660 | 1.960 | 1.650 | 1.950 | 1,158,974 | +0.30(+18.18%) |
Feb 24, 2014 | 1.590 | 1.670 | 1.590 | 1.650 | 584,336 | +0.06(+3.77%) |
Feb 21, 2014 | 1.540 | 1.590 | 1.540 | 1.590 | 242,700 | +0.03(+1.92%) |
Feb 20, 2014 | 1.520 | 1.560 | 1.520 | 1.560 | 135,550 | +0.03(+1.96%) |
Feb 19, 2014 | 1.560 | 1.570 | 1.520 | 1.530 | 94,730 | -0.04(-2.55%) |
Feb 18, 2014 | 1.570 | 1.570 | 1.530 | 1.570 | 131,170 | +0.02(+1.29%) |
Feb 14, 2014 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) | |
Feb 13, 2014 | 1.560 | 1.580 | 1.535 | 1.580 | 161,586 | +0.04(+2.27%) |
Feb 12, 2014 | 1.520 | 1.550 | 1.510 | 1.545 | 338,909 | +0.03(+2.32%) |
Feb 11, 2014 | 1.550 | 1.550 | 1.505 | 1.510 | 68,503 | -0.03(-1.95%) |
Feb 10, 2014 | 1.510 | 1.540 | 1.480 | 1.540 | 145,658 | +0.02(+1.32%) |
Feb 07, 2014 | 1.470 | 1.520 | 1.450 | 1.520 | 70,725 | +0.05(+3.40%) |
Feb 06, 2014 | 1.440 | 1.475 | 1.410 | 1.470 | 108,211 | +0.04(+2.80%) |
Feb 05, 2014 | 1.470 | 1.470 | 1.410 | 1.430 | 72,035 | -0.05(-3.38%) |
Feb 04, 2014 | 1.360 | 1.480 | 1.360 | 1.480 | 305,250 | +0.07(+4.96%) |