Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.220 | 2.230 | 2.120 | 2.170 | 257,540 | -0.03(-1.36%) |
May 29, 2014 | 2.120 | 2.290 | 2.100 | 2.200 | 339,637 | +0.08(+3.77%) |
May 28, 2014 | 2.050 | 2.130 | 2.030 | 2.120 | 104,270 | +0.03(+1.44%) |
May 27, 2014 | 2.045 | 2.100 | 2.030 | 2.090 | 120,253 | +0.05(+2.45%) |
May 23, 2014 | 2.040 | 2.040 | 2.040 | 0 | +0.01(+0.49%) | |
May 22, 2014 | 1.950 | 2.030 | 1.930 | 2.030 | 133,516 | +0.07(+3.57%) |
May 21, 2014 | 1.890 | 1.960 | 1.890 | 1.960 | 70,476 | +0.04(+2.08%) |
May 20, 2014 | 1.970 | 1.970 | 1.880 | 1.920 | 88,394 | -0.05(-2.54%) |
May 19, 2014 | 1.890 | 1.970 | 1.840 | 1.970 | 150,189 | +0.02(+1.03%) |
May 16, 2014 | 2.065 | 2.065 | 1.920 | 1.950 | 86,818 | -0.04(-2.01%) |
May 15, 2014 | 2.000 | 2.010 | 1.930 | 1.990 | 33,566 | +0.00(+0.00%) |
May 14, 2014 | 2.060 | 2.070 | 1.860 | 1.990 | 80,404 | -0.07(-3.40%) |
May 13, 2014 | 1.850 | 2.070 | 1.850 | 2.060 | 422,585 | +0.26(+14.44%) |
May 12, 2014 | 1.710 | 1.850 | 1.670 | 1.800 | 80,154 | +0.07(+4.05%) |
May 09, 2014 | 1.695 | 1.730 | 1.690 | 1.730 | 49,511 | +0.00(+0.00%) |
May 08, 2014 | 1.760 | 1.760 | 1.680 | 1.730 | 151,416 | -0.02(-1.14%) |
May 07, 2014 | 1.790 | 1.800 | 1.750 | 1.750 | 71,415 | -0.04(-2.23%) |
May 06, 2014 | 1.780 | 1.830 | 1.760 | 1.790 | 42,369 | +0.03(+1.70%) |
May 05, 2014 | 1.710 | 1.800 | 1.700 | 1.760 | 153,155 | +0.00(+0.00%) |
May 02, 2014 | 1.820 | 1.820 | 1.700 | 1.760 | 263,700 | -0.05(-2.76%) |
May 01, 2014 | 1.840 | 1.880 | 1.800 | 1.810 | 239,582 | -0.05(-2.69%) |
Apr 30, 2014 | 1.835 | 1.930 | 1.800 | 1.860 | 170,400 | +0.01(+0.54%) |
Apr 29, 2014 | 1.990 | 2.000 | 1.780 | 1.850 | 367,133 | +0.13(+7.56%) |
Apr 28, 2014 | 1.660 | 1.800 | 1.600 | 1.720 | 114,737 | +0.01(+0.58%) |
Apr 25, 2014 | 1.850 | 1.850 | 1.630 | 1.710 | 247,696 | -0.10(-5.52%) |
Apr 24, 2014 | 1.950 | 2.000 | 1.760 | 1.810 | 242,643 | -0.14(-7.18%) |
Apr 23, 2014 | 2.020 | 2.020 | 1.950 | 1.950 | 92,937 | -0.05(-2.50%) |
Apr 22, 2014 | 1.960 | 2.030 | 1.960 | 2.000 | 78,793 | -0.01(-0.50%) |
Apr 21, 2014 | 1.930 | 2.030 | 1.900 | 2.010 | 154,445 | +0.05(+2.55%) |
Apr 17, 2014 | 1.960 | 1.960 | 1.960 | 0 | -0.02(-1.01%) | |
Apr 16, 2014 | 1.970 | 1.990 | 1.960 | 1.980 | 75,412 | +0.02(+1.02%) |
Apr 15, 2014 | 1.990 | 2.030 | 1.960 | 1.960 | 164,874 | -0.04(-2.00%) |
Apr 14, 2014 | 2.000 | 2.020 | 1.980 | 2.000 | 210,703 | -0.02(-0.99%) |
Apr 11, 2014 | 2.030 | 2.070 | 2.000 | 2.020 | 0 | -0.01(-0.49%) |
Apr 10, 2014 | 2.000 | 2.080 | 1.990 | 2.030 | 67,942 | +0.02(+1.00%) |
Apr 09, 2014 | 2.120 | 2.120 | 2.000 | 2.010 | 107,067 | -0.06(-2.90%) |
Apr 08, 2014 | 2.090 | 2.120 | 2.030 | 2.070 | 111,879 | -0.01(-0.48%) |
Apr 07, 2014 | 2.150 | 2.150 | 2.060 | 2.080 | 113,521 | -0.07(-3.26%) |
Apr 04, 2014 | 2.180 | 2.230 | 2.100 | 2.150 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 2.140 | 2.190 | 2.110 | 2.150 | 140,150 | +0.00(+0.00%) |
Apr 02, 2014 | 2.140 | 2.180 | 2.130 | 2.150 | 255,950 | +0.01(+0.47%) |
Apr 01, 2014 | 2.030 | 2.140 | 2.030 | 2.140 | 260,216 | +0.11(+5.42%) |
Mar 31, 2014 | 1.950 | 2.050 | 1.950 | 2.030 | 103,673 | +0.03(+1.50%) |
Mar 28, 2014 | 2.050 | 2.050 | 1.960 | 2.000 | 0 | -0.05(-2.44%) |
Mar 27, 2014 | 2.050 | 2.050 | 1.970 | 2.050 | 83,187 | +0.00(+0.00%) |
Mar 26, 2014 | 1.970 | 2.050 | 1.970 | 2.050 | 172,689 | +0.08(+4.06%) |
Mar 25, 2014 | 1.950 | 2.030 | 1.950 | 1.970 | 158,486 | +0.02(+1.03%) |
Mar 24, 2014 | 2.000 | 2.100 | 1.940 | 1.950 | 378,665 | -0.15(-7.14%) |
Mar 21, 2014 | 2.120 | 2.120 | 1.990 | 2.100 | 271,934 | -0.02(-0.94%) |
Mar 20, 2014 | 2.230 | 2.260 | 2.120 | 2.120 | 591,978 | -0.11(-4.93%) |
Mar 19, 2014 | 2.250 | 2.300 | 2.220 | 2.230 | 223,511 | -0.02(-0.89%) |
Mar 18, 2014 | 2.280 | 2.300 | 2.160 | 2.250 | 535,247 | -0.05(-2.17%) |
Mar 17, 2014 | 2.285 | 2.330 | 2.250 | 2.300 | 194,458 | +0.02(+0.88%) |
Mar 14, 2014 | 2.215 | 2.300 | 2.210 | 2.280 | 0 | +0.07(+3.17%) |
Mar 13, 2014 | 2.310 | 2.350 | 2.190 | 2.210 | 179,799 | -0.10(-4.33%) |
Mar 12, 2014 | 2.415 | 2.420 | 2.300 | 2.310 | 108,190 | -0.04(-1.70%) |
Mar 11, 2014 | 2.350 | 2.440 | 2.340 | 2.350 | 388,166 | +0.01(+0.43%) |
Mar 10, 2014 | 2.195 | 2.410 | 2.190 | 2.340 | 419,119 | +0.14(+6.36%) |
Mar 07, 2014 | 2.240 | 2.255 | 2.120 | 2.200 | 0 | -0.05(-2.22%) |
Mar 06, 2014 | 2.070 | 2.340 | 2.070 | 2.250 | 626,378 | +0.16(+7.66%) |
Mar 05, 2014 | 2.000 | 2.100 | 1.950 | 2.090 | 265,698 | +0.04(+1.95%) |
Mar 04, 2014 | 1.860 | 2.070 | 1.860 | 2.050 | 406,810 | +0.20(+10.81%) |