Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.390 | 1.390 | 1.300 | 1.370 | 258,370 | -0.04(-2.84%) |
Apr 29, 2015 | 1.400 | 1.430 | 1.380 | 1.410 | 1,061,141 | -0.01(-0.70%) |
Apr 28, 2015 | 1.340 | 1.420 | 1.324 | 1.420 | 447,259 | +0.08(+5.97%) |
Apr 27, 2015 | 1.310 | 1.370 | 1.300 | 1.340 | 343,936 | +0.02(+1.52%) |
Apr 24, 2015 | 1.400 | 1.400 | 1.310 | 1.320 | 187,471 | -0.08(-5.71%) |
Apr 23, 2015 | 1.400 | 1.470 | 1.360 | 1.400 | 682,355 | +0.01(+0.72%) |
Apr 22, 2015 | 1.240 | 1.410 | 1.240 | 1.390 | 1,476,980 | +0.15(+12.10%) |
Apr 21, 2015 | 1.190 | 1.240 | 1.160 | 1.240 | 385,145 | +0.04(+3.33%) |
Apr 20, 2015 | 1.190 | 1.200 | 1.177 | 1.200 | 38,095 | +0.03(+2.56%) |
Apr 17, 2015 | 1.210 | 1.220 | 1.150 | 1.170 | 149,333 | -0.06(-4.88%) |
Apr 16, 2015 | 1.200 | 1.250 | 1.180 | 1.230 | 116,380 | +0.03(+2.50%) |
Apr 15, 2015 | 1.170 | 1.200 | 1.150 | 1.200 | 99,858 | +0.05(+4.35%) |
Apr 14, 2015 | 1.160 | 1.205 | 1.150 | 1.150 | 72,489 | -0.02(-1.71%) |
Apr 13, 2015 | 1.190 | 1.220 | 1.160 | 1.170 | 130,975 | -0.02(-1.42%) |
Apr 10, 2015 | 1.180 | 1.200 | 1.160 | 1.187 | 96,355 | -0.01(-1.10%) |
Apr 09, 2015 | 1.230 | 1.250 | 1.220 | 1.200 | 107,767 | -0.03(-2.43%) |
Apr 08, 2015 | 1.200 | 1.240 | 1.180 | 1.230 | 82,644 | +0.04(+3.35%) |
Apr 07, 2015 | 1.140 | 1.210 | 1.120 | 1.190 | 188,170 | +0.05(+4.39%) |
Apr 06, 2015 | 1.130 | 1.140 | 1.110 | 1.140 | 83,021 | +0.00(+0.00%) |
Apr 02, 2015 | 1.140 | 1.140 | 1.140 | 1.140 | 42,900 | -0.01(-0.87%) |
Apr 01, 2015 | 1.130 | 1.180 | 1.110 | 1.150 | 82,098 | +0.01(+0.88%) |
Mar 31, 2015 | 1.190 | 1.190 | 1.080 | 1.140 | 347,949 | -0.05(-4.20%) |
Mar 30, 2015 | 1.170 | 1.190 | 1.160 | 1.190 | 37,156 | +0.02(+1.71%) |
Mar 27, 2015 | 1.160 | 1.200 | 1.150 | 1.170 | 85,363 | +0.01(+0.86%) |
Mar 26, 2015 | 1.200 | 1.220 | 1.150 | 1.160 | 175,701 | -0.05(-4.24%) |
Mar 25, 2015 | 1.260 | 1.260 | 1.210 | 1.211 | 60,664 | -0.05(-3.86%) |
Mar 24, 2015 | 1.300 | 1.310 | 1.240 | 1.260 | 264,460 | -0.03(-2.33%) |
Mar 23, 2015 | 1.210 | 1.290 | 1.210 | 1.290 | 414,062 | +0.12(+10.26%) |
Mar 20, 2015 | 1.150 | 1.170 | 1.146 | 1.170 | 162,402 | +0.04(+3.54%) |
Mar 19, 2015 | 1.150 | 1.150 | 1.120 | 1.130 | 120,976 | -0.01(-0.88%) |
Mar 18, 2015 | 1.060 | 1.160 | 1.060 | 1.140 | 106,847 | +0.07(+6.54%) |
Mar 17, 2015 | 1.100 | 1.110 | 1.050 | 1.070 | 266,057 | -0.05(-4.33%) |
Mar 16, 2015 | 1.150 | 1.160 | 1.110 | 1.118 | 151,278 | -0.03(-2.75%) |
Mar 13, 2015 | 1.170 | 1.180 | 1.125 | 1.150 | 99,339 | -0.02(-1.71%) |
Mar 12, 2015 | 1.150 | 1.190 | 1.140 | 1.170 | 190,615 | +0.02(+1.74%) |
Mar 11, 2015 | 1.170 | 1.180 | 1.150 | 1.150 | 228,469 | -0.02(-1.71%) |
Mar 10, 2015 | 1.230 | 1.240 | 1.160 | 1.170 | 314,797 | -0.06(-4.88%) |
Mar 09, 2015 | 1.260 | 1.260 | 1.230 | 1.230 | 214,595 | -0.02(-1.60%) |
Mar 06, 2015 | 1.260 | 1.280 | 1.230 | 1.250 | 216,788 | -0.00(-0.01%) |
Mar 05, 2015 | 1.250 | 1.290 | 1.243 | 1.250 | 104,134 | -0.01(-0.79%) |
Mar 04, 2015 | 1.300 | 1.288 | 1.250 | 1.260 | 277,327 | -0.03(-2.20%) |
Mar 03, 2015 | 1.310 | 1.350 | 1.260 | 1.288 | 444,684 | -0.01(-0.89%) |
Mar 02, 2015 | 1.210 | 1.330 | 1.210 | 1.300 | 1,033,126 | +0.10(+8.33%) |
Feb 27, 2015 | 1.190 | 1.210 | 1.170 | 1.200 | 368,504 | +0.03(+2.56%) |
Feb 26, 2015 | 1.100 | 1.180 | 1.070 | 1.170 | 264,169 | +0.09(+8.33%) |
Feb 25, 2015 | 1.150 | 1.150 | 1.070 | 1.080 | 258,217 | -0.06(-5.26%) |
Feb 24, 2015 | 1.150 | 1.220 | 1.060 | 1.140 | 626,707 | -0.05(-4.20%) |
Feb 23, 2015 | 1.200 | 1.220 | 1.170 | 1.190 | 309,133 | -0.01(-0.83%) |
Feb 20, 2015 | 1.200 | 1.220 | 1.170 | 1.200 | 393,695 | +0.01(+0.84%) |
Feb 19, 2015 | 1.250 | 1.250 | 1.180 | 1.190 | 361,252 | -0.05(-4.03%) |
Feb 18, 2015 | 1.170 | 1.280 | 1.120 | 1.240 | 1,075,632 | +0.07(+5.98%) |
Feb 17, 2015 | 1.070 | 1.190 | 1.060 | 1.170 | 1,274,826 | +0.15(+14.71%) |
Feb 13, 2015 | 1.020 | 1.020 | 1.020 | 1.020 | 99,900 | +0.01(+0.99%) |
Feb 12, 2015 | 1.040 | 1.070 | 1.010 | 1.010 | 181,245 | -0.01(-0.98%) |
Feb 11, 2015 | 1.070 | 1.100 | 1.020 | 1.020 | 366,891 | +0.01(+0.99%) |
Feb 10, 2015 | 1.010 | 1.040 | 1.010 | 1.010 | 171,719 | +0.00(+0.00%) |
Feb 09, 2015 | 0.9800 | 1.070 | 0.9800 | 1.010 | 188,920 | +0.01(+1.00%) |
Feb 06, 2015 | 1.015 | 1.030 | 1.000 | 1.000 | 203,574 | -0.01(-0.99%) |
Feb 05, 2015 | 0.9700 | 1.040 | 0.9650 | 1.010 | 377,150 | +0.03(+3.29%) |
Feb 04, 2015 | 0.9500 | 0.9800 | 0.9220 | 0.9778 | 147,132 | +0.02(+1.85%) |
Feb 03, 2015 | 0.9594 | 0.9600 | 0.9102 | 0.9600 | 243,858 | +0.07(+7.99%) |