Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.190 | 2.200 | 2.130 | 2.200 | 446,736 | +0.02(+0.92%) |
May 29, 2014 | 2.080 | 2.200 | 2.060 | 2.180 | 912,286 | +0.12(+5.83%) |
May 28, 2014 | 2.040 | 2.090 | 2.010 | 2.060 | 289,872 | +0.02(+0.98%) |
May 27, 2014 | 1.970 | 2.050 | 1.950 | 2.040 | 323,494 | +0.09(+4.62%) |
May 23, 2014 | 1.950 | 1.950 | 1.950 | 1.950 | 257,700 | -0.02(-1.01%) |
May 22, 2014 | 1.930 | 2.070 | 1.890 | 1.970 | 1,039,968 | +0.12(+6.77%) |
May 21, 2014 | 1.860 | 1.925 | 1.840 | 1.845 | 241,954 | -0.03(-1.34%) |
May 20, 2014 | 1.820 | 1.880 | 1.820 | 1.870 | 229,823 | +0.04(+2.19%) |
May 19, 2014 | 1.810 | 1.840 | 1.810 | 1.830 | 194,208 | +0.01(+0.55%) |
May 16, 2014 | 1.750 | 1.850 | 1.740 | 1.820 | 215,904 | +0.05(+2.82%) |
May 15, 2014 | 1.770 | 1.800 | 1.735 | 1.770 | 234,274 | +0.00(+0.00%) |
May 14, 2014 | 1.800 | 1.840 | 1.760 | 1.770 | 296,497 | -0.05(-2.75%) |
May 13, 2014 | 1.830 | 1.850 | 1.770 | 1.820 | 170,368 | +0.00(+0.00%) |
May 12, 2014 | 1.730 | 1.850 | 1.730 | 1.820 | 432,687 | +0.09(+5.20%) |
May 09, 2014 | 1.770 | 1.770 | 1.700 | 1.730 | 948,778 | -0.04(-2.26%) |
May 08, 2014 | 1.890 | 1.900 | 1.750 | 1.770 | 1,076,496 | -0.10(-5.35%) |
May 07, 2014 | 1.980 | 1.980 | 1.850 | 1.870 | 928,044 | -0.12(-6.03%) |
May 06, 2014 | 2.000 | 2.020 | 1.950 | 1.990 | 227,237 | -0.02(-1.00%) |
May 05, 2014 | 1.960 | 2.040 | 1.920 | 2.010 | 134,908 | +0.03(+1.52%) |
May 02, 2014 | 1.990 | 2.060 | 1.970 | 1.980 | 342,231 | -0.02(-1.00%) |
May 01, 2014 | 2.060 | 2.120 | 1.990 | 2.000 | 311,551 | -0.08(-3.85%) |
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%) |