Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.950 | 1.980 | 1.910 | 1.910 | 58,258 | -0.04(-2.05%) |
May 29, 2014 | 2.000 | 2.020 | 1.920 | 1.950 | 55,089 | -0.03(-1.52%) |
May 28, 2014 | 1.960 | 2.040 | 1.950 | 1.980 | 82,210 | +0.02(+1.02%) |
May 27, 2014 | 2.000 | 2.010 | 1.950 | 1.960 | 101,672 | -0.04(-2.00%) |
May 23, 2014 | 2.010 | 2.000 | 2.000 | 2.000 | 99,100 | -0.08(-3.84%) |
May 22, 2014 | 2.120 | 2.202 | 2.060 | 2.080 | 32,620 | -0.04(-1.89%) |
May 21, 2014 | 2.120 | 2.210 | 2.120 | 2.120 | 49,812 | +0.00(+0.00%) |
May 20, 2014 | 2.120 | 2.170 | 2.100 | 2.120 | 66,417 | -0.04(-1.85%) |
May 19, 2014 | 2.210 | 2.220 | 2.120 | 2.160 | 67,007 | -0.02(-0.92%) |
May 16, 2014 | 2.260 | 2.260 | 2.120 | 2.180 | 41,997 | -0.05(-2.24%) |
May 15, 2014 | 2.200 | 2.250 | 2.200 | 2.230 | 85,894 | -0.01(-0.45%) |
May 14, 2014 | 2.270 | 2.300 | 2.240 | 2.240 | 47,261 | -0.07(-3.03%) |
May 13, 2014 | 2.280 | 2.360 | 2.240 | 2.310 | 64,416 | -0.01(-0.43%) |
May 12, 2014 | 2.270 | 2.420 | 2.270 | 2.320 | 69,934 | +0.05(+2.20%) |
May 09, 2014 | 2.200 | 2.330 | 2.200 | 2.270 | 66,475 | -0.03(-1.30%) |
May 08, 2014 | 2.400 | 2.400 | 2.260 | 2.300 | 138,090 | -0.08(-3.36%) |
May 07, 2014 | 2.360 | 2.400 | 2.300 | 2.380 | 157,098 | +0.08(+3.48%) |
May 06, 2014 | 2.220 | 2.300 | 2.220 | 2.300 | 67,897 | +0.06(+2.68%) |
May 05, 2014 | 2.150 | 2.280 | 2.150 | 2.240 | 76,013 | +0.05(+2.28%) |
May 02, 2014 | 2.120 | 2.200 | 2.120 | 2.190 | 62,971 | -0.01(-0.45%) |
May 01, 2014 | 2.260 | 2.270 | 2.160 | 2.200 | 44,675 | -0.03(-1.35%) |
Apr 30, 2014 | 2.150 | 2.260 | 2.130 | 2.230 | 37,838 | +0.08(+3.72%) |
Apr 29, 2014 | 2.010 | 2.200 | 2.001 | 2.150 | 105,612 | +0.14(+6.97%) |
Apr 28, 2014 | 2.270 | 2.300 | 2.010 | 2.010 | 170,819 | -0.28(-12.23%) |
Apr 25, 2014 | 2.350 | 2.350 | 2.290 | 2.290 | 135,417 | -0.05(-2.14%) |
Apr 24, 2014 | 2.410 | 2.419 | 2.301 | 2.340 | 60,863 | -0.02(-0.85%) |
Apr 23, 2014 | 2.300 | 2.390 | 2.300 | 2.360 | 39,530 | +0.04(+1.72%) |
Apr 22, 2014 | 2.230 | 2.440 | 2.200 | 2.320 | 204,097 | +0.05(+2.20%) |
Apr 21, 2014 | 2.390 | 2.390 | 2.200 | 2.270 | 167,357 | -0.11(-4.62%) |
Apr 17, 2014 | 2.350 | 2.380 | 2.380 | 2.380 | 143,900 | +0.03(+1.28%) |
Apr 16, 2014 | 2.570 | 2.610 | 2.300 | 2.350 | 392,898 | -0.20(-7.84%) |
Apr 15, 2014 | 2.390 | 2.580 | 2.350 | 2.550 | 925,682 | +0.26(+11.35%) |
Apr 14, 2014 | 1.990 | 2.470 | 1.990 | 2.290 | 635,661 | +0.28(+13.93%) |
Apr 11, 2014 | 2.100 | 2.140 | 1.980 | 2.010 | 176,995 | -0.02(-0.99%) |
Apr 10, 2014 | 1.970 | 2.065 | 1.940 | 2.030 | 205,371 | +0.10(+5.18%) |
Apr 09, 2014 | 1.930 | 1.940 | 1.910 | 1.930 | 9,689 | +0.03(+1.58%) |
Apr 08, 2014 | 1.900 | 1.930 | 1.883 | 1.900 | 35,482 | -0.02(-1.04%) |
Apr 07, 2014 | 1.940 | 1.940 | 1.870 | 1.920 | 49,128 | +0.00(+0.00%) |
Apr 04, 2014 | 1.950 | 1.950 | 1.870 | 1.920 | 43,926 | +0.01(+0.57%) |
Apr 03, 2014 | 1.980 | 1.980 | 1.900 | 1.909 | 55,472 | -0.04(-2.10%) |
Apr 02, 2014 | 1.960 | 2.000 | 1.944 | 1.950 | 92,190 | +0.03(+1.57%) |
Apr 01, 2014 | 1.930 | 1.970 | 1.890 | 1.920 | 50,017 | +0.01(+0.52%) |
Mar 31, 2014 | 1.870 | 1.910 | 1.860 | 1.910 | 25,457 | +0.05(+2.69%) |
Mar 28, 2014 | 1.910 | 1.910 | 1.850 | 1.860 | 61,320 | -0.02(-1.06%) |
Mar 27, 2014 | 1.890 | 1.910 | 1.860 | 1.880 | 42,638 | +0.00(+0.00%) |
Mar 26, 2014 | 1.870 | 1.940 | 1.850 | 1.880 | 69,091 | -0.01(-0.53%) |
Mar 25, 2014 | 1.890 | 1.950 | 1.870 | 1.890 | 54,437 | -0.02(-1.05%) |
Mar 24, 2014 | 1.970 | 1.980 | 1.880 | 1.910 | 105,347 | +0.00(+0.00%) |
Mar 21, 2014 | 1.880 | 1.970 | 1.850 | 1.910 | 202,743 | +0.03(+1.60%) |
Mar 20, 2014 | 1.920 | 1.930 | 1.850 | 1.880 | 83,504 | +0.00(+0.00%) |
Mar 19, 2014 | 1.950 | 1.950 | 1.850 | 1.880 | 96,985 | -0.03(-1.57%) |
Mar 18, 2014 | 1.850 | 2.090 | 1.850 | 1.910 | 439,264 | +0.04(+2.14%) |
Mar 17, 2014 | 1.900 | 1.990 | 1.845 | 1.870 | 167,110 | -0.02(-1.06%) |
Mar 14, 2014 | 1.850 | 2.000 | 1.810 | 1.890 | 253,382 | +0.04(+2.16%) |
Mar 13, 2014 | 1.870 | 1.900 | 1.810 | 1.850 | 58,332 | -0.06(-3.14%) |
Mar 12, 2014 | 1.880 | 1.920 | 1.850 | 1.910 | 42,866 | -0.01(-0.52%) |
Mar 11, 2014 | 1.890 | 1.930 | 1.780 | 1.920 | 116,024 | +0.07(+3.78%) |
Mar 10, 2014 | 2.000 | 2.000 | 1.750 | 1.850 | 130,256 | -0.11(-5.61%) |
Mar 07, 2014 | 1.950 | 2.030 | 1.950 | 1.960 | 158,051 | +0.03(+1.55%) |
Mar 06, 2014 | 1.950 | 2.030 | 1.900 | 1.930 | 531,176 | +0.04(+2.12%) |
Mar 05, 2014 | 1.880 | 1.930 | 1.821 | 1.890 | 230,034 | +0.06(+3.28%) |
Mar 04, 2014 | 1.710 | 1.830 | 1.680 | 1.830 | 141,542 | +0.15(+8.93%) |