Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.150 | 2.205 | 2.120 | 2.200 | 1,253,151 | +0.05(+2.33%) |
Jun 27, 2014 | 2.310 | 2.340 | 2.120 | 2.150 | 12,938,945 | -0.15(-6.52%) |
Jun 26, 2014 | 2.230 | 2.300 | 2.210 | 2.300 | 513,525 | +0.06(+2.68%) |
Jun 25, 2014 | 2.240 | 2.265 | 2.170 | 2.240 | 757,248 | -0.02(-0.88%) |
Jun 24, 2014 | 2.250 | 2.300 | 2.240 | 2.260 | 530,823 | -0.01(-0.44%) |
Jun 23, 2014 | 2.290 | 2.290 | 2.230 | 2.270 | 393,370 | -0.03(-1.30%) |
Jun 20, 2014 | 2.190 | 2.310 | 2.190 | 2.300 | 1,086,655 | +0.08(+3.60%) |
Jun 19, 2014 | 2.250 | 2.250 | 2.200 | 2.220 | 402,570 | -0.05(-2.20%) |
Jun 18, 2014 | 2.290 | 2.300 | 2.225 | 2.270 | 372,523 | -0.01(-0.44%) |
Jun 17, 2014 | 2.170 | 2.280 | 2.165 | 2.280 | 552,853 | +0.10(+4.59%) |
Jun 16, 2014 | 2.130 | 2.205 | 2.130 | 2.180 | 430,026 | +0.03(+1.40%) |
Jun 13, 2014 | 2.200 | 2.200 | 2.040 | 2.150 | 689,974 | -0.07(-3.15%) |
Jun 12, 2014 | 2.290 | 2.290 | 2.210 | 2.220 | 487,486 | -0.06(-2.63%) |
Jun 11, 2014 | 2.260 | 2.290 | 2.245 | 2.280 | 346,395 | +0.00(+0.00%) |
Jun 10, 2014 | 2.170 | 2.280 | 2.170 | 2.280 | 606,951 | +0.12(+5.56%) |
Jun 06, 2014 | 2.170 | 2.190 | 2.160 | 2.160 | 285,050 | -0.01(-0.46%) |
Jun 05, 2014 | 2.090 | 2.195 | 2.070 | 2.170 | 620,587 | +0.11(+5.34%) |
Jun 04, 2014 | 2.060 | 2.100 | 2.040 | 2.060 | 333,575 | +0.00(+0.00%) |
Jun 03, 2014 | 2.060 | 2.110 | 2.010 | 2.060 | 483,765 | -0.03(-1.44%) |
Jun 02, 2014 | 2.150 | 2.160 | 2.060 | 2.090 | 479,738 | -0.03(-1.42%) |
May 30, 2014 | 2.140 | 2.150 | 2.120 | 2.120 | 464,673 | -0.02(-0.93%) |
May 29, 2014 | 2.090 | 2.140 | 2.070 | 2.140 | 359,336 | +0.04(+1.90%) |
May 28, 2014 | 2.090 | 2.150 | 2.080 | 2.100 | 418,731 | +0.01(+0.48%) |
May 27, 2014 | 2.070 | 2.120 | 2.070 | 2.090 | 473,978 | +0.05(+2.45%) |
May 23, 2014 | 1.920 | 2.040 | 2.040 | 2.040 | 941,600 | +0.12(+6.25%) |
May 22, 2014 | 1.860 | 1.930 | 1.850 | 1.920 | 262,242 | +0.06(+3.23%) |
May 21, 2014 | 1.820 | 1.910 | 1.810 | 1.860 | 389,642 | +0.04(+2.20%) |
May 20, 2014 | 1.870 | 1.890 | 1.800 | 1.820 | 407,419 | -0.07(-3.70%) |
May 19, 2014 | 1.820 | 1.890 | 1.770 | 1.890 | 386,603 | +0.05(+2.72%) |
May 16, 2014 | 1.850 | 1.890 | 1.820 | 1.840 | 648,478 | -0.03(-1.60%) |
May 15, 2014 | 1.840 | 1.875 | 1.830 | 1.870 | 641,199 | +0.06(+3.31%) |
May 14, 2014 | 1.700 | 1.870 | 1.700 | 1.810 | 1,152,596 | +0.09(+5.23%) |
May 13, 2014 | 1.780 | 1.800 | 1.720 | 1.720 | 531,044 | -0.06(-3.37%) |
May 12, 2014 | 1.740 | 1.790 | 1.700 | 1.780 | 809,602 | +0.03(+1.71%) |
May 09, 2014 | 1.750 | 1.770 | 1.690 | 1.750 | 1,108,807 | +0.00(+0.00%) |
May 08, 2014 | 1.650 | 1.840 | 1.640 | 1.750 | 2,406,691 | -0.02(-1.13%) |
May 07, 2014 | 2.160 | 2.350 | 1.440 | 1.770 | 8,576,029 | -0.89(-33.46%) |
May 06, 2014 | 2.820 | 2.820 | 2.650 | 2.660 | 1,820,700 | -0.13(-4.66%) |
May 05, 2014 | 2.820 | 2.885 | 2.750 | 2.790 | 1,216,712 | -0.06(-2.11%) |
May 02, 2014 | 3.090 | 3.150 | 2.840 | 2.850 | 2,152,051 | -0.30(-9.52%) |
May 01, 2014 | 3.400 | 3.400 | 3.120 | 3.150 | 875,722 | -0.25(-7.35%) |
Apr 30, 2014 | 3.250 | 3.410 | 3.230 | 3.400 | 764,666 | +0.13(+3.98%) |
Apr 29, 2014 | 3.170 | 3.290 | 3.170 | 3.270 | 511,377 | +0.09(+2.83%) |
Apr 28, 2014 | 3.240 | 3.340 | 3.100 | 3.180 | 645,747 | -0.05(-1.55%) |
Apr 25, 2014 | 3.460 | 3.460 | 3.220 | 3.230 | 770,602 | -0.25(-7.18%) |
Apr 24, 2014 | 3.540 | 3.550 | 3.410 | 3.480 | 531,648 | -0.03(-0.85%) |
Apr 23, 2014 | 3.450 | 3.565 | 3.350 | 3.510 | 542,332 | +0.04(+1.15%) |
Apr 22, 2014 | 3.440 | 3.520 | 3.360 | 3.470 | 901,874 | +0.05(+1.46%) |
Apr 21, 2014 | 3.220 | 3.440 | 3.210 | 3.420 | 1,311,891 | +0.22(+6.87%) |
Apr 17, 2014 | 3.070 | 3.200 | 3.200 | 3.200 | 600,300 | +0.11(+3.56%) |
Apr 16, 2014 | 3.030 | 3.120 | 3.030 | 3.090 | 510,799 | +0.07(+2.32%) |
Apr 15, 2014 | 3.060 | 3.080 | 2.960 | 3.020 | 1,079,092 | -0.02(-0.66%) |
Apr 14, 2014 | 3.050 | 3.140 | 3.010 | 3.040 | 559,126 | +0.00(+0.00%) |
Apr 11, 2014 | 3.040 | 3.100 | 2.980 | 3.040 | 1,506,715 | -0.02(-0.65%) |
Apr 10, 2014 | 3.170 | 3.180 | 2.995 | 3.060 | 701,043 | -0.11(-3.47%) |
Apr 09, 2014 | 3.070 | 3.190 | 3.070 | 3.170 | 495,509 | +0.10(+3.26%) |
Apr 08, 2014 | 3.090 | 3.140 | 3.030 | 3.070 | 578,503 | +0.00(+0.00%) |
Apr 07, 2014 | 3.070 | 3.155 | 2.990 | 3.070 | 743,495 | -0.04(-1.29%) |
Apr 04, 2014 | 3.260 | 3.291 | 3.030 | 3.110 | 1,050,225 | -0.14(-4.31%) |
Apr 03, 2014 | 3.260 | 3.320 | 3.200 | 3.250 | 902,091 | +0.01(+0.31%) |
Apr 02, 2014 | 3.140 | 3.250 | 3.140 | 3.240 | 925,425 | +0.11(+3.51%) |