Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.240 | 2.250 | 2.220 | 2.240 | 4,391 | +0.00(+0.00%) |
Apr 29, 2014 | 2.330 | 2.330 | 2.230 | 2.240 | 12,827 | +0.00(+0.00%) |
Apr 28, 2014 | 2.211 | 2.339 | 2.211 | 2.240 | 10,245 | -0.01(-0.44%) |
Apr 25, 2014 | 2.170 | 2.330 | 2.150 | 2.250 | 25,370 | +0.10(+4.65%) |
Apr 24, 2014 | 2.200 | 2.200 | 2.130 | 2.150 | 2,695 | -0.02(-0.92%) |
Apr 23, 2014 | 2.190 | 2.200 | 2.130 | 2.170 | 19,126 | +0.01(+0.32%) |
Apr 22, 2014 | 2.200 | 2.200 | 2.153 | 2.163 | 22,655 | -0.01(-0.55%) |
Apr 21, 2014 | 2.190 | 2.300 | 2.160 | 2.175 | 45,551 | +0.02(+1.16%) |
Apr 17, 2014 | 2.160 | 2.150 | 2.150 | 2.150 | 10,100 | -0.02(-0.69%) |
Apr 16, 2014 | 2.100 | 2.180 | 2.100 | 2.165 | 28,356 | +0.04(+1.64%) |
Apr 15, 2014 | 2.150 | 2.150 | 2.080 | 2.130 | 10,214 | -0.04(-1.84%) |
Apr 14, 2014 | 2.130 | 2.170 | 2.112 | 2.170 | 12,872 | +0.04(+1.88%) |
Apr 11, 2014 | 2.130 | 2.210 | 2.130 | 2.130 | 6,507 | +0.00(+0.00%) |
Apr 10, 2014 | 2.170 | 2.230 | 2.110 | 2.130 | 18,536 | -0.09(-4.05%) |
Apr 09, 2014 | 2.200 | 2.260 | 2.140 | 2.220 | 38,879 | +0.03(+1.37%) |
Apr 08, 2014 | 2.190 | 2.200 | 2.110 | 2.190 | 65,175 | -0.01(-0.45%) |
Apr 07, 2014 | 2.150 | 2.290 | 2.150 | 2.200 | 45,558 | +0.03(+1.38%) |
Apr 04, 2014 | 2.280 | 2.340 | 2.150 | 2.170 | 53,566 | -0.10(-4.41%) |
Apr 03, 2014 | 2.340 | 2.380 | 2.240 | 2.270 | 63,233 | -0.04(-1.73%) |
Apr 02, 2014 | 2.200 | 2.390 | 2.180 | 2.310 | 47,001 | +0.13(+5.96%) |
Apr 01, 2014 | 2.130 | 2.200 | 2.090 | 2.180 | 60,180 | +0.05(+2.35%) |
Mar 31, 2014 | 2.160 | 2.160 | 2.120 | 2.130 | 4,774 | +0.00(+0.00%) |
Mar 28, 2014 | 2.110 | 2.160 | 2.100 | 2.130 | 28,695 | +0.05(+2.40%) |
Mar 27, 2014 | 2.079 | 2.110 | 2.072 | 2.080 | 23,332 | +0.02(+0.98%) |
Mar 26, 2014 | 2.100 | 2.110 | 2.030 | 2.060 | 40,874 | -0.03(-1.44%) |
Mar 25, 2014 | 2.200 | 2.200 | 2.080 | 2.090 | 88,549 | -0.09(-4.13%) |
Mar 24, 2014 | 2.148 | 2.220 | 2.100 | 2.180 | 56,915 | -0.01(-0.46%) |
Mar 21, 2014 | 2.160 | 2.190 | 2.030 | 2.190 | 49,481 | +0.15(+7.35%) |
Mar 20, 2014 | 2.120 | 2.120 | 2.000 | 2.040 | 22,961 | -0.01(-0.49%) |
Mar 19, 2014 | 2.110 | 2.130 | 2.020 | 2.050 | 28,321 | -0.03(-1.44%) |
Mar 18, 2014 | 2.200 | 2.200 | 2.070 | 2.080 | 30,396 | -0.10(-4.59%) |
Mar 17, 2014 | 2.170 | 2.200 | 2.120 | 2.180 | 10,434 | +0.04(+1.87%) |
Mar 14, 2014 | 2.130 | 2.190 | 2.130 | 2.140 | 9,559 | +0.03(+1.42%) |
Mar 13, 2014 | 2.200 | 2.200 | 2.080 | 2.110 | 9,201 | -0.04(-1.86%) |
Mar 12, 2014 | 2.080 | 2.160 | 2.070 | 2.150 | 47,312 | +0.08(+3.86%) |
Mar 11, 2014 | 2.080 | 2.080 | 2.000 | 2.070 | 25,666 | +0.02(+0.98%) |
Mar 10, 2014 | 2.100 | 2.100 | 1.980 | 2.050 | 71,536 | -0.03(-1.44%) |
Mar 07, 2014 | 2.000 | 2.100 | 1.980 | 2.080 | 117,514 | +0.04(+1.96%) |
Mar 06, 2014 | 2.010 | 2.070 | 2.000 | 2.040 | 44,992 | +0.07(+3.55%) |
Mar 05, 2014 | 1.960 | 2.030 | 1.920 | 1.970 | 41,808 | +0.01(+0.51%) |
Mar 04, 2014 | 1.990 | 2.030 | 1.960 | 1.960 | 22,330 | +0.00(+0.00%) |
Mar 03, 2014 | 1.990 | 2.070 | 1.950 | 1.960 | 21,898 | -0.04(-2.00%) |
Feb 28, 2014 | 1.972 | 2.050 | 1.960 | 2.000 | 18,932 | +0.00(+0.00%) |
Feb 27, 2014 | 1.960 | 2.000 | 1.950 | 2.000 | 12,500 | +0.05(+2.56%) |
Feb 26, 2014 | 1.940 | 2.000 | 1.900 | 1.950 | 26,421 | +0.01(+0.52%) |
Feb 25, 2014 | 2.000 | 2.000 | 1.940 | 1.940 | 20,694 | +0.02(+1.04%) |
Feb 24, 2014 | 1.990 | 1.990 | 1.910 | 1.920 | 6,133 | -0.01(-0.52%) |
Feb 21, 2014 | 1.980 | 2.000 | 1.910 | 1.930 | 11,102 | -0.00(-0.04%) |
Feb 20, 2014 | 1.970 | 2.000 | 1.850 | 1.931 | 23,355 | -0.04(-1.99%) |
Feb 19, 2014 | 1.930 | 1.990 | 1.890 | 1.970 | 36,951 | +0.11(+5.91%) |
Feb 18, 2014 | 1.880 | 1.919 | 1.752 | 1.860 | 15,848 | -0.07(-3.63%) |
Feb 14, 2014 | 1.930 | 1.930 | 1.930 | 1.930 | 5,900 | -0.01(-0.52%) |
Feb 13, 2014 | 1.870 | 1.940 | 1.770 | 1.940 | 21,259 | +0.01(+0.52%) |
Feb 12, 2014 | 1.920 | 1.940 | 1.890 | 1.930 | 891 | -0.02(-1.03%) |
Feb 11, 2014 | 1.880 | 1.980 | 1.870 | 1.950 | 24,821 | +0.04(+2.09%) |
Feb 10, 2014 | 1.780 | 1.910 | 1.770 | 1.910 | 37,068 | +0.12(+6.70%) |
Feb 07, 2014 | 1.790 | 1.800 | 1.730 | 1.790 | 9,429 | +0.01(+0.56%) |
Feb 06, 2014 | 1.790 | 1.790 | 1.612 | 1.780 | 33,217 | +0.03(+1.71%) |
Feb 05, 2014 | 1.700 | 1.800 | 1.590 | 1.750 | 60,216 | +0.02(+1.16%) |
Feb 04, 2014 | 1.770 | 1.860 | 1.730 | 1.730 | 32,466 | -0.08(-4.42%) |