Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.105 | 1.140 | 1.060 | 1.120 | 251,322 | +0.00(+0.00%) |
Apr 29, 2014 | 1.110 | 1.176 | 1.089 | 1.120 | 255,791 | -0.03(-2.61%) |
Apr 28, 2014 | 1.190 | 1.200 | 1.110 | 1.150 | 589,813 | -0.05(-3.79%) |
Apr 25, 2014 | 1.195 | 1.220 | 1.180 | 1.195 | 235,016 | -0.00(-0.39%) |
Apr 24, 2014 | 1.219 | 1.219 | 1.170 | 1.200 | 191,402 | +0.00(+0.00%) |
Apr 23, 2014 | 1.250 | 1.250 | 1.180 | 1.200 | 243,423 | -0.06(-4.52%) |
Apr 22, 2014 | 1.290 | 1.340 | 1.253 | 1.257 | 240,760 | -0.02(-1.36%) |
Apr 21, 2014 | 1.295 | 1.320 | 1.265 | 1.274 | 319,112 | -0.02(-1.23%) |
Apr 17, 2014 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
Apr 16, 2014 | 1.245 | 1.310 | 1.210 | 1.300 | 212,927 | +0.07(+5.69%) |
Apr 15, 2014 | 1.290 | 1.290 | 1.190 | 1.230 | 355,181 | -0.06(-4.65%) |
Apr 14, 2014 | 1.340 | 1.370 | 1.260 | 1.290 | 316,193 | -0.07(-5.01%) |
Apr 11, 2014 | 1.328 | 1.359 | 1.260 | 1.358 | 0 | +0.04(+2.88%) |
Apr 10, 2014 | 1.407 | 1.410 | 1.320 | 1.320 | 406,245 | -0.07(-5.04%) |
Apr 09, 2014 | 1.400 | 1.430 | 1.390 | 1.390 | 64,126 | -0.01(-0.71%) |
Apr 08, 2014 | 1.459 | 1.465 | 1.400 | 1.400 | 168,138 | -0.02(-1.41%) |
Apr 07, 2014 | 1.480 | 1.520 | 1.378 | 1.420 | 421,569 | -0.06(-4.05%) |
Apr 04, 2014 | 1.500 | 1.520 | 1.450 | 1.480 | 0 | -0.03(-1.69%) |
Apr 03, 2014 | 1.540 | 1.544 | 1.500 | 1.505 | 102,419 | -0.01(-0.96%) |
Apr 02, 2014 | 1.515 | 1.530 | 1.480 | 1.520 | 189,227 | +0.00(+0.00%) |
Apr 01, 2014 | 1.525 | 1.540 | 1.500 | 1.520 | 169,959 | +0.00(+0.00%) |
Mar 31, 2014 | 1.500 | 1.540 | 1.490 | 1.520 | 179,780 | +0.04(+2.70%) |
Mar 28, 2014 | 1.461 | 1.490 | 1.450 | 1.480 | 160,903 | +0.02(+1.43%) |
Mar 27, 2014 | 1.520 | 1.520 | 1.430 | 1.459 | 284,456 | -0.06(-4.01%) |
Mar 26, 2014 | 1.530 | 1.570 | 1.510 | 1.520 | 337,252 | +0.01(+0.66%) |
Mar 25, 2014 | 1.490 | 1.530 | 1.480 | 1.510 | 365,816 | +0.02(+1.44%) |
Mar 24, 2014 | 1.461 | 1.500 | 1.430 | 1.489 | 365,302 | +0.06(+3.92%) |
Mar 21, 2014 | 1.467 | 1.470 | 1.420 | 1.433 | 318,150 | -0.02(-1.21%) |
Mar 20, 2014 | 1.420 | 1.460 | 1.370 | 1.450 | 595,916 | +0.03(+2.18%) |
Mar 19, 2014 | 1.437 | 1.460 | 1.410 | 1.419 | 454,432 | -0.01(-1.05%) |
Mar 18, 2014 | 1.480 | 1.480 | 1.427 | 1.434 | 402,406 | -0.04(-2.71%) |
Mar 17, 2014 | 1.480 | 1.500 | 1.450 | 1.474 | 229,485 | +0.03(+1.94%) |
Mar 14, 2014 | 1.457 | 1.480 | 1.440 | 1.446 | 0 | +0.03(+2.08%) |
Mar 13, 2014 | 1.510 | 1.520 | 1.417 | 1.417 | 222,373 | -0.07(-4.93%) |
Mar 12, 2014 | 1.505 | 1.520 | 1.448 | 1.490 | 212,993 | -0.03(-1.97%) |
Mar 11, 2014 | 1.480 | 1.530 | 1.480 | 1.520 | 508,462 | +0.01(+0.69%) |
Mar 10, 2014 | 1.455 | 1.546 | 1.440 | 1.510 | 652,298 | +0.09(+6.31%) |
Mar 07, 2014 | 1.349 | 1.430 | 1.349 | 1.420 | 0 | +0.09(+6.77%) |
Mar 06, 2014 | 1.355 | 1.380 | 1.315 | 1.330 | 685,028 | +0.00(+0.00%) |
Mar 05, 2014 | 1.335 | 1.380 | 1.310 | 1.330 | 771,262 | +0.03(+2.31%) |
Mar 04, 2014 | 1.230 | 1.304 | 1.230 | 1.300 | 224,239 | +0.03(+2.36%) |
Mar 03, 2014 | 1.290 | 1.320 | 1.230 | 1.270 | 265,981 | +0.00(+0.00%) |
Feb 28, 2014 | 1.259 | 1.310 | 1.240 | 1.270 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 1.265 | 1.275 | 1.210 | 1.270 | 294,111 | -0.00(-0.20%) |
Feb 26, 2014 | 1.280 | 1.330 | 1.260 | 1.273 | 578,868 | +0.03(+2.53%) |
Feb 25, 2014 | 1.177 | 1.270 | 1.177 | 1.241 | 220,036 | +0.05(+4.30%) |
Feb 24, 2014 | 1.200 | 1.200 | 1.170 | 1.190 | 289,886 | +0.02(+1.71%) |
Feb 21, 2014 | 1.198 | 1.210 | 1.149 | 1.170 | 0 | -0.03(-2.50%) |
Feb 20, 2014 | 1.160 | 1.200 | 1.150 | 1.200 | 208,926 | +0.04(+3.18%) |
Feb 19, 2014 | 1.127 | 1.200 | 1.127 | 1.163 | 378,268 | +0.06(+5.31%) |
Feb 18, 2014 | 1.100 | 1.130 | 1.090 | 1.104 | 271,342 | +0.02(+2.26%) |
Feb 14, 2014 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-1.28%) | |
Feb 13, 2014 | 1.090 | 1.120 | 1.060 | 1.094 | 162,762 | +0.00(+0.37%) |
Feb 12, 2014 | 1.065 | 1.110 | 1.050 | 1.090 | 472,224 | +0.03(+2.83%) |
Feb 11, 2014 | 1.072 | 1.090 | 1.040 | 1.060 | 59,274 | -0.01(-0.93%) |
Feb 10, 2014 | 1.080 | 1.090 | 1.050 | 1.070 | 80,844 | -0.01(-0.93%) |
Feb 07, 2014 | 1.067 | 1.100 | 1.059 | 1.080 | 0 | +0.00(+0.00%) |
Feb 06, 2014 | 1.060 | 1.090 | 1.060 | 1.080 | 48,875 | +0.02(+1.89%) |
Feb 05, 2014 | 1.084 | 1.084 | 1.052 | 1.060 | 42,785 | -0.03(-2.75%) |
Feb 04, 2014 | 1.052 | 1.100 | 1.040 | 1.090 | 123,483 | +0.01(+0.93%) |