Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.200 | 2.200 | 1.960 | 2.060 | 115,846 | +0.18(+9.57%) |
Mar 28, 2014 | 1.860 | 1.980 | 1.860 | 1.880 | 645 | +0.02(+1.07%) |
Mar 27, 2014 | 1.900 | 2.000 | 1.855 | 1.860 | 16,810 | -0.02(-1.06%) |
Mar 26, 2014 | 1.911 | 2.010 | 1.860 | 1.880 | 34,725 | -0.07(-3.58%) |
Mar 25, 2014 | 1.960 | 2.040 | 1.910 | 1.950 | 13,568 | -0.05(-2.50%) |
Mar 24, 2014 | 1.980 | 2.000 | 1.900 | 2.000 | 3,520 | -0.01(-0.50%) |
Mar 21, 2014 | 1.930 | 2.020 | 1.930 | 2.010 | 13,720 | +0.04(+2.04%) |
Mar 20, 2014 | 1.940 | 1.970 | 1.822 | 1.970 | 7,833 | +0.07(+3.68%) |
Mar 19, 2014 | 1.870 | 1.990 | 1.870 | 1.900 | 17,506 | +0.05(+2.70%) |
Mar 18, 2014 | 1.880 | 2.020 | 1.820 | 1.850 | 11,129 | -0.08(-4.15%) |
Mar 17, 2014 | 1.980 | 2.010 | 1.850 | 1.930 | 5,000 | -0.03(-1.78%) |
Mar 14, 2014 | 1.930 | 1.965 | 1.800 | 1.965 | 16,778 | -0.03(-1.51%) |
Mar 13, 2014 | 2.150 | 2.200 | 1.921 | 1.995 | 97,986 | -0.10(-5.00%) |
Mar 12, 2014 | 1.875 | 2.200 | 1.858 | 2.100 | 286,574 | +0.24(+13.15%) |
Mar 11, 2014 | 1.800 | 1.910 | 1.800 | 1.856 | 35,938 | +0.07(+3.69%) |
Mar 10, 2014 | 1.740 | 1.790 | 1.740 | 1.790 | 29,276 | +0.05(+2.87%) |
Mar 07, 2014 | 1.750 | 1.800 | 1.728 | 1.740 | 8,420 | -0.02(-1.23%) |
Mar 06, 2014 | 1.760 | 1.762 | 1.750 | 1.762 | 10,824 | -0.02(-1.06%) |
Mar 05, 2014 | 1.752 | 1.820 | 1.750 | 1.780 | 4,865 | +0.00(+0.02%) |
Mar 04, 2014 | 1.770 | 1.790 | 1.770 | 1.780 | 7,726 | +0.01(+0.56%) |
Mar 03, 2014 | 1.751 | 1.770 | 1.750 | 1.770 | 2,803 | -0.03(-1.78%) |
Feb 28, 2014 | 1.804 | 1.820 | 1.800 | 1.802 | 7,202 | -0.02(-0.93%) |
Feb 27, 2014 | 1.870 | 1.900 | 1.800 | 1.819 | 11,850 | -0.05(-2.73%) |
Feb 26, 2014 | 1.840 | 1.870 | 1.750 | 1.870 | 13,420 | +0.03(+1.63%) |
Feb 25, 2014 | 1.811 | 1.930 | 1.811 | 1.840 | 5,231 | -0.05(-2.65%) |
Feb 24, 2014 | 1.850 | 1.900 | 1.813 | 1.890 | 11,895 | +0.08(+4.25%) |
Feb 21, 2014 | 1.780 | 1.813 | 1.780 | 1.813 | 1,680 | +0.03(+1.85%) |
Feb 20, 2014 | 1.790 | 1.830 | 1.780 | 1.780 | 8,051 | -0.06(-3.25%) |
Feb 19, 2014 | 1.837 | 1.840 | 1.820 | 1.840 | 5,016 | -0.00(-0.02%) |
Feb 18, 2014 | 1.820 | 1.850 | 1.820 | 1.840 | 18,585 | +0.03(+1.66%) |
Feb 14, 2014 | 1.840 | 1.810 | 1.810 | 1.810 | 14,300 | -0.05(-2.69%) |
Feb 13, 2014 | 1.900 | 1.900 | 1.850 | 1.860 | 13,587 | -0.04(-2.11%) |
Feb 12, 2014 | 1.810 | 2.020 | 1.810 | 1.900 | 25,657 | +0.08(+4.40%) |
Feb 11, 2014 | 1.820 | 1.840 | 1.811 | 1.820 | 23,160 | -0.02(-1.08%) |
Feb 10, 2014 | 1.830 | 1.840 | 1.820 | 1.840 | 12,332 | +0.02(+1.09%) |
Feb 07, 2014 | 1.843 | 1.843 | 1.810 | 1.820 | 5,990 | -0.01(-0.55%) |
Feb 06, 2014 | 1.850 | 1.860 | 1.790 | 1.830 | 11,091 | -0.03(-1.51%) |
Feb 05, 2014 | 1.880 | 1.880 | 1.840 | 1.858 | 3,068 | -0.02(-1.12%) |
Feb 04, 2014 | 1.880 | 1.890 | 1.850 | 1.879 | 22,633 | +0.01(+0.50%) |
Feb 03, 2014 | 1.860 | 1.880 | 1.850 | 1.870 | 12,537 | -0.03(-1.60%) |
Jan 31, 2014 | 1.920 | 1.930 | 1.900 | 1.900 | 1,969 | -0.03(-1.55%) |
Jan 30, 2014 | 1.900 | 1.932 | 1.810 | 1.930 | 16,596 | +0.04(+2.11%) |
Jan 29, 2014 | 1.934 | 1.940 | 1.860 | 1.890 | 13,637 | -0.05(-2.58%) |
Jan 28, 2014 | 1.915 | 1.950 | 1.900 | 1.940 | 11,987 | -0.01(-0.51%) |
Jan 27, 2014 | 2.010 | 2.010 | 1.900 | 1.950 | 58,095 | -0.13(-6.25%) |
Jan 24, 2014 | 2.090 | 2.090 | 1.970 | 2.080 | 79,088 | +0.06(+2.97%) |
Jan 23, 2014 | 2.090 | 2.090 | 2.020 | 2.020 | 31,773 | -0.07(-3.34%) |
Jan 22, 2014 | 2.190 | 2.190 | 1.850 | 2.090 | 341,762 | -0.36(-14.62%) |
Jan 21, 2014 | 2.460 | 2.463 | 2.370 | 2.448 | 9,495 | -0.01(-0.50%) |
Jan 17, 2014 | 2.490 | 2.460 | 2.460 | 2.460 | 21,700 | -0.05(-1.99%) |
Jan 16, 2014 | 2.470 | 2.510 | 2.470 | 2.510 | 10,214 | +0.00(+0.04%) |
Jan 15, 2014 | 2.499 | 2.509 | 2.450 | 2.509 | 8,980 | +0.01(+0.40%) |
Jan 14, 2014 | 2.500 | 2.500 | 2.450 | 2.499 | 10,129 | -0.01(-0.42%) |
Jan 13, 2014 | 2.500 | 2.540 | 2.470 | 2.510 | 16,246 | +0.01(+0.38%) |
Jan 10, 2014 | 2.540 | 2.550 | 2.482 | 2.500 | 2,407 | -0.03(-1.18%) |
Jan 09, 2014 | 2.490 | 2.550 | 2.471 | 2.530 | 9,555 | -0.00(-0.00%) |
Jan 08, 2014 | 2.550 | 2.619 | 2.405 | 2.530 | 36,721 | -0.04(-1.52%) |
Jan 07, 2014 | 2.570 | 2.610 | 2.540 | 2.569 | 10,731 | -0.03(-1.15%) |
Jan 06, 2014 | 2.562 | 2.660 | 2.540 | 2.599 | 19,491 | -0.03(-1.16%) |
Jan 03, 2014 | 2.580 | 2.650 | 2.560 | 2.630 | 30,034 | -0.00(-0.02%) |