Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.310 | 2.310 | 2.160 | 2.180 | 144,212 | -0.12(-5.22%) |
May 29, 2014 | 2.300 | 2.300 | 2.220 | 2.300 | 231,081 | +0.01(+0.44%) |
May 28, 2014 | 2.290 | 2.290 | 2.210 | 2.290 | 180,467 | +0.02(+0.88%) |
May 27, 2014 | 2.200 | 2.270 | 2.180 | 2.270 | 300,074 | +0.10(+4.61%) |
May 23, 2014 | 2.170 | 2.170 | 2.170 | 2.170 | 173,000 | +0.02(+0.93%) |
May 22, 2014 | 2.130 | 2.150 | 2.110 | 2.150 | 57,447 | +0.01(+0.47%) |
May 21, 2014 | 2.120 | 2.150 | 2.095 | 2.140 | 253,413 | +0.04(+1.90%) |
May 20, 2014 | 2.120 | 2.170 | 2.100 | 2.100 | 234,744 | -0.04(-1.87%) |
May 19, 2014 | 2.090 | 2.170 | 2.090 | 2.140 | 213,977 | +0.05(+2.39%) |
May 16, 2014 | 2.060 | 2.100 | 2.030 | 2.090 | 210,143 | +0.02(+0.97%) |
May 15, 2014 | 2.060 | 2.100 | 2.020 | 2.070 | 227,692 | -0.01(-0.48%) |
May 14, 2014 | 2.090 | 2.130 | 2.040 | 2.080 | 213,485 | +0.00(+0.00%) |
May 13, 2014 | 2.110 | 2.130 | 2.070 | 2.080 | 127,871 | -0.03(-1.42%) |
May 12, 2014 | 2.040 | 2.130 | 1.995 | 2.110 | 281,839 | +0.07(+3.43%) |
May 09, 2014 | 1.920 | 2.054 | 1.920 | 2.040 | 226,976 | +0.10(+5.15%) |
May 08, 2014 | 1.930 | 1.990 | 1.920 | 1.940 | 271,911 | +0.02(+1.04%) |
May 07, 2014 | 1.990 | 2.030 | 1.910 | 1.920 | 530,237 | -0.01(-0.52%) |
May 06, 2014 | 2.010 | 2.050 | 1.930 | 1.930 | 524,266 | -0.09(-4.46%) |
May 05, 2014 | 2.020 | 2.070 | 2.000 | 2.020 | 251,876 | -0.03(-1.46%) |
May 02, 2014 | 2.090 | 2.100 | 2.040 | 2.050 | 185,989 | -0.01(-0.49%) |
May 01, 2014 | 2.060 | 2.100 | 2.030 | 2.060 | 227,030 | -0.01(-0.48%) |
Apr 30, 2014 | 2.020 | 2.100 | 2.000 | 2.070 | 224,643 | +0.03(+1.47%) |
Apr 29, 2014 | 2.060 | 2.080 | 2.010 | 2.040 | 147,597 | +0.00(+0.00%) |
Apr 28, 2014 | 2.070 | 2.090 | 2.000 | 2.040 | 318,046 | -0.01(-0.49%) |
Apr 25, 2014 | 2.090 | 2.120 | 2.050 | 2.050 | 259,819 | -0.05(-2.38%) |
Apr 24, 2014 | 2.160 | 2.180 | 2.080 | 2.100 | 174,091 | -0.03(-1.41%) |
Apr 23, 2014 | 2.180 | 2.200 | 2.130 | 2.130 | 116,264 | -0.07(-3.18%) |
Apr 22, 2014 | 2.170 | 2.200 | 2.160 | 2.200 | 143,273 | +0.02(+0.92%) |
Apr 21, 2014 | 2.190 | 2.190 | 2.110 | 2.180 | 175,702 | +0.00(+0.00%) |
Apr 17, 2014 | 2.100 | 2.180 | 2.180 | 2.180 | 251,300 | +0.06(+2.83%) |
Apr 16, 2014 | 2.100 | 2.120 | 2.060 | 2.120 | 212,994 | +0.03(+1.44%) |
Apr 15, 2014 | 2.110 | 2.120 | 2.025 | 2.090 | 315,649 | +0.00(+0.00%) |
Apr 14, 2014 | 2.120 | 2.150 | 2.060 | 2.090 | 194,149 | -0.02(-0.95%) |
Apr 11, 2014 | 2.100 | 2.150 | 2.060 | 2.110 | 249,591 | -0.03(-1.40%) |
Apr 10, 2014 | 2.220 | 2.220 | 2.110 | 2.140 | 357,302 | -0.09(-4.04%) |
Apr 09, 2014 | 2.170 | 2.240 | 2.160 | 2.230 | 216,619 | +0.06(+2.76%) |
Apr 08, 2014 | 2.160 | 2.230 | 2.145 | 2.170 | 217,816 | +0.00(+0.00%) |
Apr 07, 2014 | 2.120 | 2.210 | 2.085 | 2.170 | 383,035 | +0.02(+0.93%) |
Apr 04, 2014 | 2.250 | 2.250 | 2.150 | 2.150 | 294,414 | -0.07(-3.15%) |
Apr 03, 2014 | 2.240 | 2.270 | 2.200 | 2.220 | 249,459 | -0.03(-1.33%) |
Apr 02, 2014 | 2.230 | 2.260 | 2.200 | 2.250 | 176,627 | +0.01(+0.45%) |
Apr 01, 2014 | 2.200 | 2.250 | 2.150 | 2.240 | 225,687 | +0.06(+2.75%) |
Mar 31, 2014 | 2.160 | 2.220 | 2.130 | 2.180 | 267,382 | +0.03(+1.40%) |
Mar 28, 2014 | 2.170 | 2.210 | 2.150 | 2.150 | 143,149 | -0.03(-1.38%) |
Mar 27, 2014 | 2.090 | 2.190 | 2.058 | 2.180 | 357,637 | +0.08(+3.81%) |
Mar 26, 2014 | 2.230 | 2.260 | 2.090 | 2.100 | 449,238 | -0.12(-5.62%) |
Mar 25, 2014 | 2.300 | 2.350 | 2.200 | 2.225 | 436,161 | -0.05(-2.41%) |
Mar 24, 2014 | 2.300 | 2.300 | 2.160 | 2.280 | 339,645 | -0.01(-0.44%) |
Mar 21, 2014 | 2.340 | 2.340 | 2.210 | 2.290 | 507,715 | -0.01(-0.43%) |
Mar 20, 2014 | 2.240 | 2.390 | 2.210 | 2.300 | 887,191 | +0.07(+3.14%) |
Mar 19, 2014 | 2.170 | 2.290 | 2.100 | 2.230 | 572,853 | +0.05(+2.29%) |
Mar 18, 2014 | 2.180 | 2.200 | 2.120 | 2.180 | 134,966 | +0.01(+0.46%) |
Mar 17, 2014 | 2.150 | 2.170 | 2.114 | 2.170 | 234,226 | +0.06(+2.84%) |
Mar 14, 2014 | 2.100 | 2.150 | 2.090 | 2.110 | 175,043 | -0.01(-0.47%) |
Mar 13, 2014 | 2.170 | 2.170 | 2.060 | 2.120 | 295,290 | -0.03(-1.40%) |
Mar 12, 2014 | 2.130 | 2.170 | 2.080 | 2.150 | 127,763 | +0.03(+1.42%) |
Mar 11, 2014 | 2.200 | 2.210 | 2.120 | 2.120 | 182,419 | -0.08(-3.64%) |
Mar 10, 2014 | 2.170 | 2.200 | 2.150 | 2.200 | 181,356 | +0.02(+0.92%) |
Mar 07, 2014 | 2.180 | 2.200 | 2.139 | 2.180 | 145,889 | +0.00(+0.00%) |
Mar 06, 2014 | 2.210 | 2.230 | 2.120 | 2.180 | 341,573 | -0.04(-1.80%) |
Mar 05, 2014 | 2.110 | 2.230 | 2.110 | 2.220 | 303,083 | +0.03(+1.37%) |
Mar 04, 2014 | 2.150 | 2.190 | 2.120 | 2.190 | 397,188 | +0.07(+3.30%) |