Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.790 | 1.840 | 1.728 | 1.820 | 253,246 | +0.01(+0.55%) |
May 29, 2014 | 1.720 | 1.880 | 1.720 | 1.810 | 233,599 | +0.09(+5.23%) |
May 28, 2014 | 1.720 | 1.840 | 1.690 | 1.720 | 378,573 | -0.03(-1.71%) |
May 27, 2014 | 1.900 | 1.930 | 1.730 | 1.750 | 463,261 | -0.13(-6.91%) |
May 23, 2014 | 1.990 | 1.880 | 1.880 | 1.880 | 247,100 | -0.10(-5.05%) |
May 22, 2014 | 2.050 | 2.050 | 1.950 | 1.980 | 89,405 | -0.05(-2.46%) |
May 21, 2014 | 2.010 | 2.060 | 1.970 | 2.030 | 221,452 | -0.04(-1.93%) |
May 20, 2014 | 2.090 | 2.090 | 2.030 | 2.070 | 122,221 | +0.00(+0.00%) |
May 19, 2014 | 2.100 | 2.130 | 2.040 | 2.070 | 87,976 | +0.01(+0.49%) |
May 16, 2014 | 2.080 | 2.100 | 2.050 | 2.060 | 75,564 | -0.04(-1.90%) |
May 15, 2014 | 2.100 | 2.120 | 2.080 | 2.100 | 98,550 | +0.00(+0.00%) |
May 14, 2014 | 2.130 | 2.150 | 2.100 | 2.100 | 89,613 | +0.00(+0.00%) |
May 13, 2014 | 2.130 | 2.160 | 2.100 | 2.100 | 54,364 | -0.04(-1.87%) |
May 12, 2014 | 2.160 | 2.170 | 2.110 | 2.140 | 66,533 | +0.02(+0.94%) |
May 09, 2014 | 2.140 | 2.150 | 2.100 | 2.120 | 54,269 | +0.01(+0.47%) |
May 08, 2014 | 2.150 | 2.170 | 2.100 | 2.110 | 88,663 | -0.05(-2.31%) |
May 07, 2014 | 2.190 | 2.190 | 2.130 | 2.160 | 106,103 | -0.06(-2.70%) |
May 06, 2014 | 2.200 | 2.260 | 2.131 | 2.220 | 121,140 | +0.01(+0.45%) |
May 05, 2014 | 2.220 | 2.250 | 2.190 | 2.210 | 89,213 | +0.01(+0.45%) |
May 02, 2014 | 2.130 | 2.200 | 2.090 | 2.200 | 99,035 | +0.08(+3.77%) |
May 01, 2014 | 2.150 | 2.200 | 2.100 | 2.120 | 110,042 | -0.06(-2.75%) |
Apr 30, 2014 | 2.180 | 2.270 | 2.140 | 2.180 | 116,647 | -0.04(-1.80%) |
Apr 29, 2014 | 2.170 | 2.240 | 2.130 | 2.220 | 59,837 | +0.06(+2.78%) |
Apr 28, 2014 | 2.210 | 2.240 | 2.110 | 2.160 | 153,384 | -0.07(-3.14%) |
Apr 25, 2014 | 2.160 | 2.270 | 2.070 | 2.230 | 182,008 | +0.12(+5.69%) |
Apr 24, 2014 | 2.140 | 2.200 | 2.100 | 2.110 | 193,092 | -0.07(-3.21%) |
Apr 23, 2014 | 2.160 | 2.290 | 2.130 | 2.180 | 240,432 | +0.01(+0.46%) |
Apr 22, 2014 | 2.030 | 2.180 | 2.020 | 2.170 | 204,367 | +0.12(+5.85%) |
Apr 21, 2014 | 2.050 | 2.098 | 2.000 | 2.050 | 210,124 | -0.02(-0.97%) |
Apr 17, 2014 | 2.140 | 2.070 | 2.070 | 2.070 | 244,700 | -0.07(-3.27%) |
Apr 16, 2014 | 2.270 | 2.280 | 2.140 | 2.140 | 166,823 | -0.08(-3.60%) |
Apr 15, 2014 | 2.250 | 2.290 | 2.170 | 2.220 | 200,320 | -0.10(-4.31%) |
Apr 14, 2014 | 2.360 | 2.410 | 2.250 | 2.320 | 119,429 | +0.01(+0.43%) |
Apr 11, 2014 | 2.450 | 2.440 | 2.290 | 2.310 | 165,409 | -0.13(-5.33%) |
Apr 10, 2014 | 2.500 | 2.520 | 2.400 | 2.440 | 216,550 | -0.05(-2.01%) |
Apr 09, 2014 | 2.380 | 2.490 | 2.320 | 2.490 | 178,736 | +0.07(+2.89%) |
Apr 08, 2014 | 2.440 | 2.460 | 2.350 | 2.420 | 128,770 | +0.04(+1.68%) |
Apr 07, 2014 | 2.430 | 2.500 | 2.360 | 2.380 | 97,312 | -0.08(-3.25%) |
Apr 04, 2014 | 2.430 | 2.470 | 2.400 | 2.460 | 250,423 | +0.06(+2.50%) |
Apr 03, 2014 | 2.400 | 2.400 | 2.323 | 2.400 | 112,551 | -0.02(-0.83%) |
Apr 02, 2014 | 2.370 | 2.465 | 2.310 | 2.420 | 221,568 | +0.10(+4.31%) |
Apr 01, 2014 | 2.390 | 2.430 | 2.280 | 2.320 | 120,499 | -0.06(-2.52%) |
Mar 31, 2014 | 2.400 | 2.400 | 2.210 | 2.380 | 247,892 | -0.01(-0.42%) |
Mar 28, 2014 | 2.290 | 2.400 | 2.230 | 2.390 | 206,485 | +0.06(+2.58%) |
Mar 27, 2014 | 2.190 | 2.330 | 2.130 | 2.330 | 200,609 | +0.14(+6.39%) |
Mar 26, 2014 | 2.140 | 2.340 | 2.140 | 2.190 | 380,069 | +0.06(+2.82%) |
Mar 25, 2014 | 2.110 | 2.190 | 2.110 | 2.130 | 279,846 | +0.00(+0.00%) |
Mar 24, 2014 | 2.130 | 2.200 | 2.120 | 2.130 | 317,834 | +0.01(+0.47%) |
Mar 21, 2014 | 2.370 | 2.370 | 2.120 | 2.120 | 653,270 | -0.23(-9.79%) |
Mar 20, 2014 | 2.270 | 2.405 | 2.260 | 2.350 | 146,903 | +0.02(+0.86%) |
Mar 19, 2014 | 2.430 | 2.440 | 2.290 | 2.330 | 430,791 | -0.11(-4.51%) |
Mar 18, 2014 | 2.400 | 2.520 | 2.400 | 2.440 | 210,272 | -0.05(-2.01%) |
Mar 17, 2014 | 2.780 | 2.780 | 2.450 | 2.490 | 510,425 | -0.28(-10.11%) |
Mar 14, 2014 | 2.740 | 2.810 | 2.670 | 2.770 | 561,903 | +0.11(+4.14%) |
Mar 13, 2014 | 2.730 | 2.760 | 2.580 | 2.660 | 417,151 | -0.03(-1.12%) |
Mar 12, 2014 | 2.650 | 2.800 | 2.590 | 2.690 | 519,111 | +0.08(+3.07%) |
Mar 11, 2014 | 2.420 | 2.630 | 2.420 | 2.610 | 350,354 | +0.24(+10.13%) |
Mar 10, 2014 | 2.460 | 2.530 | 2.360 | 2.370 | 202,679 | -0.10(-4.05%) |
Mar 07, 2014 | 2.510 | 2.520 | 2.410 | 2.470 | 220,094 | -0.04(-1.59%) |
Mar 06, 2014 | 2.530 | 2.540 | 2.440 | 2.510 | 189,956 | +0.01(+0.40%) |
Mar 05, 2014 | 2.330 | 2.500 | 2.280 | 2.500 | 340,088 | +0.21(+9.17%) |
Mar 04, 2014 | 2.240 | 2.320 | 2.200 | 2.290 | 148,855 | +0.04(+1.78%) |