Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 1.670 | 1.710 | 1.650 | 1.680 | 36,325 | +0.02(+1.20%) |
Feb 28, 2014 | 1.700 | 1.710 | 1.660 | 1.660 | 42,814 | +0.00(+0.00%) |
Feb 27, 2014 | 1.650 | 1.720 | 1.650 | 1.660 | 42,636 | -0.02(-1.19%) |
Feb 26, 2014 | 1.670 | 1.700 | 1.660 | 1.680 | 18,363 | -0.02(-1.18%) |
Feb 25, 2014 | 1.740 | 1.740 | 1.650 | 1.700 | 44,116 | -0.04(-2.30%) |
Feb 24, 2014 | 1.730 | 1.750 | 1.710 | 1.740 | 76,520 | -0.01(-0.57%) |
Feb 21, 2014 | 1.730 | 1.750 | 1.700 | 1.750 | 55,723 | +0.02(+1.16%) |
Feb 20, 2014 | 1.700 | 1.740 | 1.690 | 1.730 | 92,517 | +0.02(+1.17%) |
Feb 19, 2014 | 1.710 | 1.710 | 1.690 | 1.710 | 74,535 | +0.01(+0.59%) |
Feb 18, 2014 | 1.720 | 1.720 | 1.640 | 1.700 | 97,010 | +0.03(+1.80%) |
Feb 14, 2014 | 1.690 | 1.670 | 1.670 | 1.670 | 40,600 | +0.00(+0.00%) |
Feb 13, 2014 | 1.660 | 1.680 | 1.650 | 1.670 | 35,680 | +0.02(+1.21%) |
Feb 12, 2014 | 1.640 | 1.680 | 1.620 | 1.650 | 25,132 | -0.02(-1.20%) |
Feb 11, 2014 | 1.610 | 1.680 | 1.600 | 1.670 | 82,253 | +0.01(+0.60%) |
Feb 10, 2014 | 1.700 | 1.700 | 1.570 | 1.660 | 53,910 | -0.03(-1.78%) |
Feb 07, 2014 | 1.680 | 1.710 | 1.670 | 1.690 | 56,021 | -0.02(-1.17%) |
Feb 06, 2014 | 1.710 | 1.740 | 1.610 | 1.710 | 111,046 | +0.04(+2.40%) |
Feb 05, 2014 | 1.600 | 1.690 | 1.580 | 1.670 | 81,528 | +0.09(+5.70%) |
Feb 04, 2014 | 1.560 | 1.599 | 1.480 | 1.580 | 119,760 | +0.06(+3.95%) |