Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.000 | 2.100 | 1.950 | 2.080 | 440,686 | +0.07(+3.48%) |
Apr 29, 2014 | 2.000 | 2.045 | 1.970 | 2.010 | 398,207 | +0.01(+0.50%) |
Apr 28, 2014 | 2.010 | 2.050 | 1.900 | 2.000 | 392,864 | +0.00(+0.00%) |
Apr 25, 2014 | 2.040 | 2.068 | 1.980 | 2.000 | 672,587 | -0.05(-2.44%) |
Apr 24, 2014 | 2.090 | 2.109 | 2.010 | 2.050 | 539,159 | -0.03(-1.44%) |
Apr 23, 2014 | 2.120 | 2.120 | 2.050 | 2.080 | 397,472 | -0.04(-1.89%) |
Apr 22, 2014 | 2.050 | 2.170 | 2.040 | 2.120 | 682,628 | +0.08(+3.92%) |
Apr 21, 2014 | 2.080 | 2.138 | 2.000 | 2.040 | 467,758 | -0.02(-0.97%) |
Apr 17, 2014 | 2.040 | 2.060 | 2.060 | 2.060 | 269,100 | +0.03(+1.48%) |
Apr 16, 2014 | 1.930 | 2.090 | 1.880 | 2.030 | 602,990 | +0.11(+5.73%) |
Apr 15, 2014 | 1.960 | 2.010 | 1.760 | 1.920 | 1,708,356 | -0.04(-2.04%) |
Apr 14, 2014 | 2.170 | 2.180 | 1.950 | 1.960 | 1,190,905 | -0.10(-4.85%) |
Apr 11, 2014 | 2.210 | 2.260 | 2.030 | 2.060 | 879,247 | -0.16(-7.21%) |
Apr 10, 2014 | 2.320 | 2.340 | 2.150 | 2.220 | 984,198 | -0.10(-4.31%) |
Apr 09, 2014 | 2.250 | 2.340 | 2.200 | 2.320 | 1,195,766 | +0.10(+4.50%) |
Apr 08, 2014 | 2.080 | 2.280 | 1.950 | 2.220 | 1,451,484 | +0.16(+7.77%) |
Apr 07, 2014 | 2.230 | 2.260 | 2.040 | 2.060 | 1,726,806 | -0.20(-8.85%) |
Apr 04, 2014 | 2.390 | 2.490 | 2.210 | 2.260 | 1,568,860 | -0.14(-5.83%) |
Apr 03, 2014 | 2.290 | 2.510 | 2.270 | 2.400 | 7,506,614 | +0.19(+8.60%) |
Apr 02, 2014 | 2.330 | 2.340 | 2.180 | 2.210 | 786,460 | -0.11(-4.74%) |
Apr 01, 2014 | 2.340 | 2.400 | 2.270 | 2.320 | 792,933 | +0.06(+2.65%) |
Mar 31, 2014 | 2.300 | 2.310 | 2.200 | 2.260 | 555,316 | -0.06(-2.59%) |
Mar 28, 2014 | 2.300 | 2.350 | 2.240 | 2.320 | 524,702 | +0.02(+0.87%) |
Mar 27, 2014 | 2.280 | 2.331 | 2.220 | 2.300 | 351,039 | +0.01(+0.44%) |
Mar 26, 2014 | 2.340 | 2.360 | 2.230 | 2.290 | 779,060 | -0.07(-2.97%) |
Mar 25, 2014 | 2.350 | 2.480 | 2.280 | 2.360 | 1,478,205 | +0.08(+3.51%) |
Mar 24, 2014 | 2.370 | 2.370 | 2.150 | 2.280 | 835,319 | -0.09(-3.80%) |
Mar 21, 2014 | 2.410 | 2.480 | 2.280 | 2.370 | 1,113,720 | -0.02(-0.84%) |
Mar 20, 2014 | 2.250 | 2.495 | 2.210 | 2.390 | 2,834,566 | +0.14(+6.22%) |
Mar 19, 2014 | 2.200 | 2.290 | 2.120 | 2.250 | 1,132,138 | +0.07(+3.21%) |
Mar 18, 2014 | 2.130 | 2.200 | 2.100 | 2.180 | 490,653 | +0.04(+1.87%) |
Mar 17, 2014 | 2.190 | 2.200 | 2.110 | 2.140 | 417,710 | -0.03(-1.38%) |
Mar 14, 2014 | 2.150 | 2.170 | 2.110 | 2.170 | 442,200 | +0.02(+0.93%) |
Mar 13, 2014 | 2.080 | 2.190 | 2.060 | 2.150 | 861,878 | +0.08(+3.86%) |
Mar 12, 2014 | 2.020 | 2.090 | 2.000 | 2.070 | 360,655 | +0.02(+0.98%) |
Mar 11, 2014 | 2.060 | 2.100 | 2.000 | 2.050 | 445,241 | -0.02(-0.97%) |
Mar 10, 2014 | 2.100 | 2.140 | 2.050 | 2.070 | 665,422 | -0.10(-4.61%) |
Mar 07, 2014 | 2.100 | 2.170 | 1.970 | 2.170 | 812,790 | +0.10(+4.83%) |
Mar 06, 2014 | 2.100 | 2.120 | 2.040 | 2.070 | 741,244 | -0.03(-1.43%) |
Mar 05, 2014 | 2.170 | 2.170 | 2.090 | 2.100 | 534,496 | -0.06(-2.78%) |
Mar 04, 2014 | 2.240 | 2.240 | 2.140 | 2.160 | 545,968 | +0.00(+0.00%) |
Mar 03, 2014 | 2.210 | 2.220 | 2.140 | 2.160 | 392,312 | -0.08(-3.57%) |
Feb 28, 2014 | 2.330 | 2.390 | 2.180 | 2.240 | 1,081,027 | -0.09(-3.86%) |
Feb 27, 2014 | 2.300 | 2.340 | 2.250 | 2.330 | 722,545 | +0.04(+1.75%) |
Feb 26, 2014 | 2.250 | 2.361 | 2.240 | 2.290 | 1,026,638 | +0.05(+2.23%) |
Feb 25, 2014 | 2.220 | 2.270 | 2.120 | 2.240 | 1,028,696 | +0.00(+0.00%) |
Feb 24, 2014 | 2.320 | 2.320 | 2.210 | 2.240 | 1,240,310 | -0.04(-1.75%) |
Feb 21, 2014 | 2.210 | 2.380 | 2.100 | 2.280 | 3,751,509 | +0.08(+3.64%) |
Feb 20, 2014 | 1.990 | 2.200 | 1.970 | 2.200 | 3,024,783 | +0.23(+11.68%) |
Feb 19, 2014 | 1.930 | 2.015 | 1.920 | 1.970 | 1,253,442 | +0.05(+2.60%) |
Feb 18, 2014 | 1.850 | 1.940 | 1.850 | 1.920 | 519,816 | +0.08(+4.35%) |
Feb 14, 2014 | 1.900 | 1.840 | 1.840 | 1.840 | 558,700 | -0.06(-3.16%) |
Feb 13, 2014 | 1.880 | 1.930 | 1.870 | 1.900 | 236,967 | +0.02(+1.06%) |
Feb 12, 2014 | 1.930 | 1.930 | 1.860 | 1.880 | 829,937 | -0.07(-3.59%) |
Feb 11, 2014 | 1.980 | 2.040 | 1.940 | 1.950 | 796,408 | -0.02(-1.02%) |
Feb 10, 2014 | 1.900 | 1.980 | 1.870 | 1.970 | 421,158 | +0.06(+3.14%) |
Feb 07, 2014 | 1.830 | 1.920 | 1.800 | 1.910 | 708,213 | +0.13(+7.30%) |
Feb 06, 2014 | 1.770 | 1.810 | 1.760 | 1.780 | 283,958 | -0.03(-1.66%) |
Feb 05, 2014 | 1.890 | 1.900 | 1.750 | 1.810 | 731,254 | -0.07(-3.72%) |
Feb 04, 2014 | 1.870 | 1.910 | 1.850 | 1.880 | 333,391 | +0.01(+0.53%) |