Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.180 | 2.310 | 2.110 | 2.220 | 1,072,479 | +0.00(+0.00%) |
Apr 29, 2014 | 2.330 | 2.500 | 2.180 | 2.220 | 5,409,407 | +0.38(+20.65%) |
Apr 28, 2014 | 1.840 | 1.890 | 1.800 | 1.840 | 683,579 | +0.00(+0.00%) |
Apr 25, 2014 | 1.850 | 1.910 | 1.820 | 1.840 | 287,313 | -0.03(-1.60%) |
Apr 24, 2014 | 1.850 | 1.920 | 1.820 | 1.870 | 277,286 | +0.02(+1.08%) |
Apr 23, 2014 | 1.870 | 1.900 | 1.840 | 1.850 | 166,870 | -0.03(-1.60%) |
Apr 22, 2014 | 1.860 | 1.920 | 1.840 | 1.880 | 381,376 | +0.03(+1.62%) |
Apr 21, 2014 | 1.870 | 1.930 | 1.800 | 1.850 | 354,255 | +0.01(+0.54%) |
Apr 17, 2014 | 1.800 | 1.840 | 1.840 | 1.840 | 392,100 | +0.02(+1.10%) |
Apr 16, 2014 | 1.880 | 1.880 | 1.765 | 1.820 | 258,361 | -0.02(-1.09%) |
Apr 15, 2014 | 1.950 | 1.950 | 1.800 | 1.840 | 1,759,717 | -0.16(-8.00%) |
Apr 14, 2014 | 2.100 | 2.198 | 1.980 | 2.000 | 631,811 | -0.11(-5.21%) |
Apr 11, 2014 | 2.150 | 2.230 | 2.100 | 2.110 | 261,084 | -0.04(-1.86%) |
Apr 10, 2014 | 2.280 | 2.290 | 2.130 | 2.150 | 274,003 | -0.11(-4.87%) |
Apr 09, 2014 | 2.170 | 2.280 | 2.160 | 2.260 | 167,681 | +0.09(+4.15%) |
Apr 08, 2014 | 2.130 | 2.240 | 2.090 | 2.170 | 309,998 | +0.05(+2.36%) |
Apr 07, 2014 | 2.100 | 2.160 | 2.070 | 2.120 | 251,379 | +0.02(+0.95%) |
Apr 04, 2014 | 2.120 | 2.140 | 2.030 | 2.100 | 258,509 | +0.00(+0.00%) |
Apr 03, 2014 | 2.140 | 2.190 | 2.060 | 2.100 | 282,173 | -0.05(-2.33%) |
Apr 02, 2014 | 2.040 | 2.190 | 2.040 | 2.150 | 256,932 | +0.11(+5.39%) |
Apr 01, 2014 | 2.090 | 2.239 | 2.030 | 2.040 | 351,757 | -0.03(-1.45%) |
Mar 31, 2014 | 2.030 | 2.130 | 2.020 | 2.070 | 332,605 | +0.03(+1.47%) |
Mar 28, 2014 | 2.040 | 2.100 | 2.000 | 2.040 | 244,237 | -0.02(-0.97%) |
Mar 27, 2014 | 2.080 | 2.140 | 2.020 | 2.060 | 287,436 | -0.01(-0.48%) |
Mar 26, 2014 | 2.230 | 2.240 | 2.060 | 2.070 | 303,967 | -0.15(-6.76%) |
Mar 25, 2014 | 2.160 | 2.380 | 2.160 | 2.220 | 267,413 | +0.04(+1.83%) |
Mar 24, 2014 | 2.200 | 2.220 | 2.110 | 2.180 | 232,768 | -0.04(-1.80%) |
Mar 21, 2014 | 2.250 | 2.280 | 2.210 | 2.220 | 298,206 | -0.03(-1.33%) |
Mar 20, 2014 | 2.310 | 2.340 | 2.230 | 2.250 | 183,189 | -0.07(-3.02%) |
Mar 19, 2014 | 2.280 | 2.330 | 2.230 | 2.320 | 220,516 | +0.03(+1.31%) |
Mar 18, 2014 | 2.220 | 2.340 | 2.210 | 2.290 | 179,624 | +0.06(+2.69%) |
Mar 17, 2014 | 2.280 | 2.300 | 2.210 | 2.230 | 165,155 | -0.02(-0.89%) |
Mar 14, 2014 | 2.260 | 2.330 | 2.200 | 2.250 | 186,089 | +0.01(+0.45%) |
Mar 13, 2014 | 2.280 | 2.340 | 2.155 | 2.240 | 281,770 | +0.02(+0.90%) |
Mar 12, 2014 | 2.180 | 2.245 | 2.110 | 2.220 | 417,796 | +0.04(+1.83%) |
Mar 11, 2014 | 2.250 | 2.280 | 2.155 | 2.180 | 369,826 | -0.09(-3.96%) |
Mar 10, 2014 | 2.270 | 2.340 | 2.250 | 2.270 | 305,712 | -0.02(-0.87%) |
Mar 07, 2014 | 2.420 | 2.440 | 2.290 | 2.290 | 246,668 | -0.13(-5.37%) |
Mar 06, 2014 | 2.520 | 2.560 | 2.400 | 2.420 | 216,430 | -0.09(-3.59%) |
Mar 05, 2014 | 2.600 | 2.600 | 2.500 | 2.510 | 219,677 | -0.08(-3.09%) |
Mar 04, 2014 | 2.610 | 2.650 | 2.503 | 2.590 | 243,100 | +0.02(+0.78%) |
Mar 03, 2014 | 2.520 | 2.640 | 2.450 | 2.570 | 225,513 | +0.05(+1.98%) |
Feb 28, 2014 | 2.670 | 2.730 | 2.520 | 2.520 | 290,424 | -0.13(-4.91%) |
Feb 27, 2014 | 2.550 | 2.680 | 2.500 | 2.650 | 238,490 | +0.10(+3.92%) |
Feb 26, 2014 | 2.550 | 2.599 | 2.520 | 2.550 | 131,732 | +0.00(+0.00%) |
Feb 25, 2014 | 2.620 | 2.621 | 2.540 | 2.550 | 139,470 | -0.06(-2.30%) |
Feb 24, 2014 | 2.610 | 2.685 | 2.590 | 2.610 | 190,889 | +0.02(+0.77%) |
Feb 21, 2014 | 2.670 | 2.720 | 2.560 | 2.590 | 137,108 | -0.04(-1.52%) |
Feb 20, 2014 | 2.580 | 2.730 | 2.523 | 2.630 | 120,251 | +0.05(+1.94%) |
Feb 19, 2014 | 2.680 | 2.680 | 2.570 | 2.580 | 116,076 | -0.12(-4.44%) |
Feb 18, 2014 | 2.660 | 2.774 | 2.641 | 2.700 | 141,478 | +0.03(+1.12%) |
Feb 14, 2014 | 2.680 | 2.670 | 2.670 | 2.670 | 300,000 | -0.04(-1.48%) |
Feb 13, 2014 | 2.700 | 2.760 | 2.670 | 2.710 | 170,081 | -0.01(-0.37%) |
Feb 12, 2014 | 2.800 | 2.980 | 2.700 | 2.720 | 111,552 | -0.09(-3.20%) |
Feb 11, 2014 | 2.670 | 2.840 | 2.650 | 2.810 | 209,381 | +0.15(+5.64%) |
Feb 10, 2014 | 2.690 | 2.750 | 2.640 | 2.660 | 115,333 | +0.00(+0.00%) |
Feb 07, 2014 | 2.640 | 2.750 | 2.600 | 2.660 | 174,401 | +0.02(+0.76%) |
Feb 06, 2014 | 2.610 | 2.683 | 2.540 | 2.640 | 217,133 | +0.04(+1.54%) |
Feb 05, 2014 | 2.630 | 2.640 | 2.560 | 2.600 | 207,071 | -0.03(-1.14%) |
Feb 04, 2014 | 2.540 | 2.658 | 2.520 | 2.630 | 171,526 | +0.11(+4.37%) |