Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Apr 28, 2014 | 1.810 | 1.970 | 1.970 | 1.970 | 5,600 | +0.14(+7.65%) |
Apr 23, 2014 | 1.770 | 1.830 | 1.830 | 1.830 | 6,000 | -0.09(-4.69%) |
Apr 17, 2014 | 1.810 | 1.920 | 1.920 | 1.920 | 600 | +0.12(+6.67%) |
Apr 16, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 3,452 | -0.05(-2.70%) |
Apr 15, 2014 | 1.870 | 1.870 | 1.850 | 1.850 | 6,505 | -0.11(-5.61%) |
Apr 14, 2014 | 1.938 | 2.000 | 1.938 | 1.960 | 1,311 | -0.02(-1.01%) |
Apr 11, 2014 | 1.800 | 1.980 | 1.800 | 1.980 | 4,744 | +0.18(+10.00%) |
Apr 10, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 1,509 | +0.02(+1.29%) |
Apr 08, 2014 | 1.800 | 1.777 | 1.777 | 1.777 | 3,900 | +0.08(+4.54%) |
Apr 07, 2014 | 1.800 | 1.800 | 1.700 | 1.700 | 10,075 | -0.45(-20.93%) |
Apr 03, 2014 | 2.150 | 2.150 | 2.150 | 2.150 | 1,400 | -0.01(-0.47%) |
Apr 01, 2014 | 2.150 | 2.160 | 2.160 | 2.160 | 3,500 | +0.06(+2.86%) |
Mar 31, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 77 | +0.00(+0.00%) |
Mar 27, 2014 | 2.030 | 2.100 | 2.100 | 2.100 | 500 | +0.05(+2.44%) |
Mar 26, 2014 | 1.880 | 2.050 | 1.880 | 2.050 | 613 | +0.19(+10.22%) |
Mar 25, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 1 | +0.00(+0.00%) |
Mar 24, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 21 | +0.00(+0.00%) |
Mar 21, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 71 | +0.00(+0.00%) |
Mar 17, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | -0.14(-7.00%) |
Mar 14, 2014 | 1.850 | 2.030 | 1.850 | 2.000 | 5,400 | -0.03(-1.47%) |
Mar 13, 2014 | 2.040 | 2.050 | 2.030 | 2.030 | 1,850 | -0.01(-0.49%) |
Mar 12, 2014 | 1.950 | 2.040 | 1.950 | 2.040 | 400 | +0.24(+13.33%) |
Mar 11, 2014 | 1.970 | 2.000 | 1.750 | 1.800 | 21,722 | -0.10(-5.26%) |
Mar 10, 2014 | 1.730 | 1.900 | 1.680 | 1.900 | 1,627 | +0.15(+8.80%) |
Mar 07, 2014 | 1.746 | 1.746 | 1.746 | 1.746 | 300 | +0.13(+7.80%) |
Mar 06, 2014 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | -0.11(-6.36%) |
Mar 05, 2014 | 1.670 | 1.730 | 1.670 | 1.730 | 600 | -0.02(-1.14%) |
Mar 04, 2014 | 1.750 | 1.900 | 1.620 | 1.750 | 10,614 | -0.04(-2.23%) |
Mar 03, 2014 | 1.580 | 2.060 | 1.520 | 1.790 | 46,325 | +0.14(+8.48%) |
Feb 28, 2014 | 1.680 | 1.680 | 1.650 | 1.650 | 749 | +0.07(+4.43%) |
Feb 25, 2014 | 1.580 | 1.580 | 1.580 | 1.580 | 700 | +0.00(+0.00%) |
Feb 24, 2014 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | -0.02(-1.25%) |
Feb 21, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.05(-3.03%) |
Feb 20, 2014 | 1.710 | 1.710 | 1.650 | 1.650 | 900 | -0.07(-4.07%) |
Feb 19, 2014 | 1.720 | 1.720 | 1.720 | 1.720 | 150 | -0.01(-0.58%) |
Feb 18, 2014 | 1.730 | 1.730 | 1.730 | 1.730 | 149 | -0.07(-3.89%) |
Feb 14, 2014 | 1.820 | 1.800 | 1.800 | 1.800 | 3,500 | -0.05(-2.70%) |
Feb 13, 2014 | 1.660 | 2.590 | 1.580 | 1.850 | 123,742 | +0.09(+5.11%) |
Feb 12, 2014 | 1.760 | 1.810 | 1.760 | 1.760 | 3,050 | +0.08(+4.77%) |
Feb 11, 2014 | 1.720 | 1.900 | 1.600 | 1.680 | 45,080 | +0.06(+3.70%) |
Feb 10, 2014 | 1.480 | 1.640 | 1.450 | 1.620 | 16,100 | +0.10(+6.58%) |
Feb 07, 2014 | 1.500 | 1.980 | 1.470 | 1.520 | 45,844 | +0.01(+0.40%) |
Feb 03, 2014 | 1.510 | 1.514 | 1.514 | 1.514 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 1.514 | 1.514 | 1.514 | 1.514 | 8 | +0.00(+0.00%) |
Jan 30, 2014 | 1.514 | 1.514 | 1.514 | 1.514 | 2 | +0.00(+0.00%) |
Jan 28, 2014 | 1.514 | 1.514 | 1.514 | 1.514 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 1.510 | 1.514 | 1.514 | 1.514 | 1,000 | -0.09(-5.37%) |
Jan 23, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 40 | +0.00(+0.00%) |
Jan 21, 2014 | 1.520 | 1.600 | 1.600 | 1.600 | 7,100 | +0.00(+0.06%) |
Jan 17, 2014 | 1.600 | 1.599 | 1.599 | 1.599 | 200 | -0.00(-0.06%) |
Jan 16, 2014 | 1.590 | 1.600 | 1.590 | 1.600 | 417 | +0.00(+0.00%) |
Jan 13, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) |
Jan 10, 2014 | 1.650 | 1.650 | 1.580 | 1.580 | 4,101 | -0.17(-9.71%) |
Jan 08, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.00(+0.00%) |
Jan 07, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.09(+5.42%) |
Jan 02, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | -0.04(-2.35%) |
Dec 30, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 36 | +0.00(+0.00%) |
Dec 27, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 35 | +0.00(+0.00%) |
Dec 20, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | -0.07(-3.95%) |
Dec 19, 2013 | 1.751 | 1.770 | 1.751 | 1.770 | 211 | +0.11(+6.79%) |
Dec 18, 2013 | 1.940 | 1.990 | 1.657 | 1.657 | 2,111 | -0.25(-13.22%) |
Dec 17, 2013 | 1.910 | 1.910 | 1.910 | 1.910 | 304 | +0.05(+2.69%) |
Dec 16, 2013 | 1.949 | 1.990 | 1.860 | 1.860 | 636 | +0.05(+2.76%) |
Dec 11, 2013 | 1.730 | 1.810 | 1.810 | 1.810 | 1,000 | +0.19(+11.82%) |
Dec 05, 2013 | 1.600 | 1.619 | 1.619 | 1.619 | 300 | -0.02(-1.30%) |
Dec 04, 2013 | 1.720 | 1.720 | 1.640 | 1.640 | 900 | -0.15(-8.34%) |
Dec 03, 2013 | 1.800 | 1.800 | 1.780 | 1.789 | 2,030 | +0.08(+4.64%) |
Dec 02, 2013 | 1.630 | 1.710 | 1.630 | 1.710 | 2,600 | +0.26(+17.92%) |
Nov 29, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 200 | -0.07(-4.60%) |
Nov 27, 2013 | 1.501 | 1.520 | 1.501 | 1.520 | 250 | -0.12(-7.32%) |
Nov 26, 2013 | 1.649 | 1.649 | 1.640 | 1.640 | 1,100 | +0.05(+3.14%) |
Nov 20, 2013 | 1.590 | 1.590 | 1.590 | 1.590 | 100 | -0.01(-0.63%) |
Nov 14, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.18(-10.11%) |
Nov 13, 2013 | 1.789 | 1.789 | 1.778 | 1.780 | 839 | +0.14(+8.54%) |
Nov 08, 2013 | 1.990 | 1.640 | 1.640 | 1.640 | 4,600 | -0.14(-7.87%) |
Nov 04, 2013 | 1.980 | 1.780 | 1.780 | 1.780 | 600 | -0.03(-1.66%) |
Oct 29, 2013 | 1.770 | 1.810 | 1.810 | 1.810 | 1,500 | -0.09(-4.74%) |
Oct 23, 2013 | 1.950 | 1.900 | 1.900 | 1.900 | 600 | -0.09(-4.52%) |
Oct 21, 2013 | 1.780 | 1.990 | 1.990 | 1.990 | 500 | +0.00(+0.05%) |
Oct 16, 2013 | 1.990 | 1.989 | 1.989 | 1.989 | 100 | +0.15(+8.10%) |
Oct 15, 2013 | 1.880 | 1.880 | 1.831 | 1.840 | 2,155 | +0.06(+3.37%) |
Oct 14, 2013 | 1.830 | 1.900 | 1.750 | 1.780 | 21,165 | +0.29(+19.46%) |
Oct 09, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 1,300 | -0.03(-1.97%) |
Oct 02, 2013 | 1.520 | 1.520 | 1.520 | 1.520 | 100 | +0.09(+6.37%) |
Sep 30, 2013 | 1.420 | 1.429 | 1.429 | 1.429 | 200 | +0.10(+7.44%) |
Sep 25, 2013 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 1.400 | 1.330 | 1.330 | 1.330 | 19,400 | -0.08(-5.67%) |
Sep 19, 2013 | 1.400 | 1.620 | 1.400 | 1.410 | 19,459 | -0.05(-3.42%) |
Sep 18, 2013 | 1.530 | 1.580 | 1.460 | 1.460 | 700 | -0.07(-4.58%) |
Sep 17, 2013 | 1.529 | 1.530 | 1.516 | 1.530 | 400 | +0.01(+0.72%) |
Sep 12, 2013 | 1.519 | 1.519 | 1.519 | 1.519 | 0 | -0.00(-0.07%) |
Sep 10, 2013 | 1.520 | 1.520 | 1.520 | 1.520 | 200 | +0.00(+0.00%) |
Sep 09, 2013 | 1.530 | 1.530 | 1.520 | 1.520 | 1,555 | +0.00(+0.00%) |
Sep 06, 2013 | 1.520 | 1.520 | 1.520 | 1.520 | 459 | -0.09(-5.59%) |
Sep 05, 2013 | 1.620 | 1.620 | 1.570 | 1.610 | 1,059 | +0.03(+1.90%) |
Sep 03, 2013 | 1.660 | 1.580 | 1.580 | 1.580 | 500 | +0.01(+0.64%) |
Aug 29, 2013 | 1.590 | 1.570 | 1.570 | 1.570 | 3,700 | +0.01(+0.64%) |
Aug 28, 2013 | 1.569 | 1.569 | 1.560 | 1.560 | 345 | +0.07(+4.70%) |
Aug 27, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 545 | -0.02(-1.42%) |
Aug 20, 2013 | 1.510 | 1.511 | 1.511 | 1.511 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 1.650 | 1.511 | 1.511 | 1.511 | 1,300 | +0.06(+4.23%) |
Aug 16, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 198 | +0.00(+0.00%) |
Aug 14, 2013 | 1.460 | 1.450 | 1.450 | 1.450 | 1,000 | +0.03(+2.11%) |
Aug 13, 2013 | 1.395 | 1.500 | 1.395 | 1.420 | 1,038 | +0.02(+1.50%) |
Aug 12, 2013 | 1.399 | 1.399 | 1.370 | 1.399 | 300 | +0.07(+5.27%) |
Aug 08, 2013 | 1.310 | 1.329 | 1.329 | 1.329 | 700 | +0.08(+6.32%) |
Aug 07, 2013 | 1.700 | 1.700 | 1.250 | 1.250 | 8,900 | -0.45(-26.47%) |
Aug 01, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
Jul 29, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | +0.03(+1.80%) |
Jul 26, 2013 | 1.700 | 1.700 | 1.670 | 1.670 | 686 | -0.01(-0.60%) |
Jul 22, 2013 | 1.680 | 1.680 | 1.680 | 1.680 | 3,300 | -0.02(-0.96%) |
Jul 17, 2013 | 1.630 | 1.696 | 1.696 | 1.696 | 5,500 | +0.05(+2.81%) |
Jul 15, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | -0.12(-6.73%) |
Jul 11, 2013 | 1.710 | 1.769 | 1.769 | 1.769 | 1,100 | -0.00(-0.06%) |
Jul 02, 2013 | 1.890 | 1.770 | 1.770 | 1.770 | 300 | -0.18(-9.18%) |
Jun 24, 2013 | 1.900 | 1.949 | 1.949 | 1.949 | 500 | +0.03(+1.56%) |
Jun 20, 2013 | 1.919 | 1.919 | 1.919 | 1.919 | 0 | +0.12(+6.61%) |
Jun 17, 2013 | 1.860 | 1.800 | 1.800 | 1.800 | 200 | -0.16(-8.36%) |
Jun 13, 2013 | 1.964 | 1.964 | 1.964 | 1.964 | 0 | +0.04(+2.30%) |
Jun 07, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | -0.06(-3.03%) |
May 28, 2013 | 1.860 | 1.980 | 1.980 | 1.980 | 300 | +0.06(+3.13%) |
May 21, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 200 | -0.03(-1.54%) |
May 14, 2013 | 1.930 | 1.950 | 1.950 | 1.950 | 200 | +0.08(+4.28%) |
May 10, 2013 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | -0.03(-1.58%) |