Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.010 | 2.160 | 1.980 | 2.130 | 39,833 | +0.08(+3.90%) |
Apr 29, 2014 | 1.950 | 2.050 | 1.900 | 2.050 | 19,770 | +0.10(+5.13%) |
Apr 28, 2014 | 2.040 | 2.040 | 1.920 | 1.950 | 36,840 | -0.05(-2.50%) |
Apr 25, 2014 | 2.060 | 2.060 | 2.000 | 2.000 | 21,903 | -0.10(-4.76%) |
Apr 24, 2014 | 2.040 | 2.170 | 2.040 | 2.100 | 38,104 | +0.03(+1.45%) |
Apr 23, 2014 | 2.027 | 2.080 | 2.000 | 2.070 | 28,670 | +0.03(+1.47%) |
Apr 22, 2014 | 1.960 | 2.070 | 1.951 | 2.040 | 17,261 | +0.07(+3.55%) |
Apr 21, 2014 | 1.940 | 2.060 | 1.940 | 1.970 | 35,051 | -0.01(-0.51%) |
Apr 17, 2014 | 2.140 | 1.980 | 1.980 | 1.980 | 56,200 | -0.02(-1.00%) |
Apr 16, 2014 | 1.960 | 2.180 | 1.910 | 2.000 | 36,856 | +0.08(+4.17%) |
Apr 15, 2014 | 1.930 | 1.950 | 1.870 | 1.920 | 13,425 | -0.08(-4.00%) |
Apr 14, 2014 | 1.990 | 2.020 | 1.940 | 2.000 | 16,517 | +0.06(+3.09%) |
Apr 11, 2014 | 1.890 | 1.950 | 1.890 | 1.940 | 32,864 | +0.03(+1.32%) |
Apr 10, 2014 | 2.020 | 2.020 | 1.900 | 1.915 | 24,326 | -0.13(-6.14%) |
Apr 09, 2014 | 1.930 | 2.040 | 1.870 | 2.040 | 42,975 | +0.11(+5.70%) |
Apr 08, 2014 | 1.940 | 1.940 | 1.860 | 1.930 | 63,269 | +0.01(+0.52%) |
Apr 07, 2014 | 2.040 | 2.040 | 1.910 | 1.920 | 75,741 | -0.12(-5.88%) |
Apr 04, 2014 | 2.080 | 2.110 | 2.000 | 2.040 | 50,181 | +0.01(+0.49%) |
Apr 03, 2014 | 2.150 | 2.150 | 2.020 | 2.030 | 101,266 | -0.08(-3.79%) |
Apr 02, 2014 | 2.180 | 2.180 | 2.088 | 2.110 | 102,425 | -0.04(-1.86%) |
Apr 01, 2014 | 2.060 | 2.200 | 2.060 | 2.150 | 34,710 | +0.07(+3.37%) |
Mar 31, 2014 | 2.080 | 2.100 | 2.070 | 2.080 | 21,306 | +0.03(+1.46%) |
Mar 28, 2014 | 2.050 | 2.100 | 2.020 | 2.050 | 25,535 | +0.01(+0.49%) |
Mar 27, 2014 | 2.100 | 2.100 | 2.010 | 2.040 | 37,751 | -0.05(-2.39%) |
Mar 26, 2014 | 2.130 | 2.130 | 2.070 | 2.090 | 46,191 | -0.02(-0.95%) |
Mar 25, 2014 | 2.080 | 2.140 | 2.070 | 2.110 | 30,076 | +0.02(+0.96%) |
Mar 24, 2014 | 2.140 | 2.240 | 2.020 | 2.090 | 49,468 | -0.04(-1.88%) |
Mar 21, 2014 | 2.080 | 2.140 | 2.050 | 2.130 | 97,033 | +0.10(+4.93%) |
Mar 20, 2014 | 2.120 | 2.199 | 2.010 | 2.030 | 274,667 | -0.07(-3.33%) |
Mar 19, 2014 | 2.190 | 2.239 | 2.080 | 2.100 | 188,592 | -0.08(-3.67%) |
Mar 18, 2014 | 2.280 | 2.290 | 2.170 | 2.180 | 68,968 | -0.06(-2.68%) |
Mar 17, 2014 | 2.210 | 2.280 | 2.180 | 2.240 | 45,667 | +0.09(+4.19%) |
Mar 14, 2014 | 2.140 | 2.220 | 2.090 | 2.150 | 65,466 | -0.02(-0.92%) |
Mar 13, 2014 | 2.270 | 2.280 | 2.100 | 2.170 | 266,897 | -0.13(-5.65%) |
Mar 12, 2014 | 2.370 | 2.410 | 2.210 | 2.300 | 248,102 | -0.08(-3.26%) |
Mar 11, 2014 | 2.510 | 2.590 | 2.370 | 2.378 | 84,752 | -0.17(-6.76%) |
Mar 10, 2014 | 2.360 | 2.740 | 2.350 | 2.550 | 136,668 | +0.15(+6.25%) |
Mar 07, 2014 | 2.360 | 2.540 | 2.310 | 2.400 | 103,784 | +0.04(+1.69%) |
Mar 06, 2014 | 2.560 | 2.560 | 2.340 | 2.360 | 200,697 | -0.20(-7.81%) |
Mar 05, 2014 | 2.660 | 2.660 | 2.520 | 2.560 | 79,317 | -0.04(-1.54%) |
Mar 04, 2014 | 2.600 | 2.740 | 2.600 | 2.600 | 114,201 | +0.02(+0.78%) |
Mar 03, 2014 | 2.480 | 2.750 | 2.480 | 2.580 | 97,607 | +0.02(+0.78%) |
Feb 28, 2014 | 2.600 | 2.659 | 2.500 | 2.560 | 74,102 | -0.01(-0.39%) |
Feb 27, 2014 | 2.670 | 2.790 | 2.490 | 2.570 | 250,907 | -0.09(-3.39%) |
Feb 26, 2014 | 2.750 | 2.840 | 2.480 | 2.660 | 442,632 | -0.07(-2.56%) |
Feb 25, 2014 | 2.840 | 3.310 | 2.620 | 2.730 | 3,321,917 | +0.39(+16.67%) |
Feb 24, 2014 | 2.190 | 2.440 | 2.160 | 2.340 | 275,486 | +0.18(+8.33%) |
Feb 21, 2014 | 2.120 | 2.190 | 2.120 | 2.160 | 54,283 | -0.03(-1.37%) |
Feb 20, 2014 | 2.160 | 2.200 | 2.050 | 2.190 | 55,728 | +0.08(+3.79%) |
Feb 19, 2014 | 2.070 | 2.200 | 2.070 | 2.110 | 63,793 | +0.03(+1.44%) |
Feb 18, 2014 | 2.220 | 2.310 | 2.060 | 2.080 | 165,717 | -0.07(-3.26%) |
Feb 14, 2014 | 2.280 | 2.150 | 2.150 | 2.150 | 199,800 | -0.07(-3.15%) |
Feb 13, 2014 | 2.430 | 2.450 | 2.220 | 2.220 | 129,631 | -0.24(-9.76%) |
Feb 12, 2014 | 2.511 | 2.511 | 2.400 | 2.460 | 74,117 | -0.05(-1.99%) |
Feb 11, 2014 | 2.550 | 2.600 | 2.440 | 2.510 | 76,262 | +0.01(+0.40%) |
Feb 10, 2014 | 2.560 | 2.600 | 2.430 | 2.500 | 73,917 | -0.05(-1.96%) |
Feb 07, 2014 | 2.500 | 2.630 | 2.400 | 2.550 | 143,527 | +0.14(+5.81%) |
Feb 06, 2014 | 2.470 | 2.640 | 2.391 | 2.410 | 109,603 | -0.11(-4.37%) |
Feb 05, 2014 | 2.450 | 2.580 | 2.350 | 2.520 | 75,221 | +0.06(+2.44%) |
Feb 04, 2014 | 2.390 | 2.590 | 2.200 | 2.460 | 146,385 | +0.07(+2.93%) |