Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.020 | 2.050 | 1.980 | 2.010 | 406,788 | -0.03(-1.47%) |
Jun 27, 2014 | 2.060 | 2.076 | 2.000 | 2.040 | 362,789 | -0.02(-0.97%) |
Jun 26, 2014 | 2.040 | 2.100 | 1.990 | 2.060 | 352,192 | +0.00(+0.00%) |
Jun 25, 2014 | 2.010 | 2.090 | 1.960 | 2.060 | 549,211 | +0.05(+2.49%) |
Jun 24, 2014 | 2.210 | 2.240 | 1.960 | 2.010 | 1,598,452 | -0.18(-8.22%) |
Jun 23, 2014 | 2.090 | 2.360 | 2.080 | 2.190 | 3,016,703 | +0.08(+3.79%) |
Jun 20, 2014 | 2.070 | 2.150 | 2.070 | 2.110 | 708,405 | +0.02(+0.96%) |
Jun 19, 2014 | 2.150 | 2.150 | 2.030 | 2.090 | 547,824 | -0.02(-0.95%) |
Jun 18, 2014 | 2.180 | 2.200 | 2.090 | 2.110 | 600,357 | -0.04(-1.86%) |
Jun 17, 2014 | 2.020 | 2.180 | 1.970 | 2.150 | 2,062,093 | +0.15(+7.50%) |
Jun 16, 2014 | 1.970 | 2.020 | 1.940 | 2.000 | 523,710 | +0.05(+2.56%) |
Jun 13, 2014 | 1.990 | 2.003 | 1.920 | 1.950 | 495,193 | -0.03(-1.52%) |
Jun 12, 2014 | 1.990 | 2.030 | 1.910 | 1.980 | 620,855 | -0.02(-1.00%) |
Jun 11, 2014 | 1.980 | 2.030 | 1.950 | 2.000 | 652,527 | +0.00(+0.00%) |
Jun 10, 2014 | 2.140 | 2.160 | 1.970 | 2.000 | 885,538 | +0.06(+3.09%) |
Jun 06, 2014 | 1.960 | 2.000 | 1.870 | 1.940 | 1,294,378 | -0.07(-3.48%) |
Jun 05, 2014 | 2.100 | 2.250 | 1.930 | 2.010 | 9,050,753 | +0.25(+14.20%) |
Jun 04, 2014 | 1.710 | 1.800 | 1.710 | 1.760 | 372,581 | +0.00(+0.00%) |
Jun 03, 2014 | 1.780 | 1.800 | 1.700 | 1.760 | 751,934 | -0.02(-1.12%) |
Jun 02, 2014 | 1.850 | 1.890 | 1.755 | 1.780 | 624,309 | -0.14(-7.29%) |
May 30, 2014 | 1.980 | 2.000 | 1.880 | 1.920 | 638,536 | -0.06(-3.03%) |
May 29, 2014 | 1.950 | 2.030 | 1.900 | 1.980 | 949,712 | +0.03(+1.54%) |
May 28, 2014 | 1.850 | 2.010 | 1.820 | 1.950 | 1,828,530 | +0.09(+4.84%) |
May 27, 2014 | 1.820 | 1.890 | 1.800 | 1.860 | 746,676 | +0.05(+2.76%) |
May 23, 2014 | 1.700 | 1.810 | 1.810 | 1.810 | 1,712,900 | +0.10(+5.85%) |
May 22, 2014 | 1.680 | 1.730 | 1.660 | 1.710 | 176,813 | +0.03(+1.79%) |
May 21, 2014 | 1.690 | 1.740 | 1.660 | 1.680 | 257,448 | -0.03(-1.75%) |
May 20, 2014 | 1.690 | 1.770 | 1.670 | 1.710 | 393,793 | +0.04(+2.40%) |
May 19, 2014 | 1.600 | 1.680 | 1.590 | 1.670 | 249,276 | +0.08(+5.03%) |
May 16, 2014 | 1.640 | 1.670 | 1.580 | 1.590 | 360,828 | -0.06(-3.64%) |
May 15, 2014 | 1.690 | 1.690 | 1.620 | 1.650 | 304,401 | -0.03(-1.79%) |
May 14, 2014 | 1.650 | 1.810 | 1.610 | 1.680 | 1,475,028 | +0.03(+1.82%) |
May 13, 2014 | 1.640 | 1.710 | 1.630 | 1.650 | 444,597 | +0.02(+1.23%) |
May 12, 2014 | 1.590 | 1.670 | 1.580 | 1.630 | 231,946 | +0.04(+2.52%) |
May 09, 2014 | 1.550 | 1.620 | 1.550 | 1.590 | 297,149 | +0.04(+2.58%) |
May 08, 2014 | 1.580 | 1.580 | 1.550 | 1.550 | 319,343 | -0.02(-1.27%) |
May 07, 2014 | 1.610 | 1.644 | 1.550 | 1.570 | 634,765 | -0.03(-1.88%) |
May 06, 2014 | 1.650 | 1.720 | 1.600 | 1.600 | 1,063,863 | -0.05(-3.03%) |
May 05, 2014 | 1.700 | 1.720 | 1.620 | 1.650 | 418,787 | -0.05(-2.65%) |
May 02, 2014 | 1.680 | 1.720 | 1.650 | 1.695 | 304,838 | +0.02(+0.89%) |
May 01, 2014 | 1.670 | 1.750 | 1.630 | 1.680 | 180,265 | -0.01(-0.59%) |
Apr 30, 2014 | 1.760 | 1.770 | 1.650 | 1.690 | 546,693 | -0.05(-2.87%) |
Apr 29, 2014 | 1.650 | 1.790 | 1.650 | 1.740 | 713,033 | +0.08(+4.82%) |
Apr 28, 2014 | 1.700 | 1.715 | 1.620 | 1.660 | 312,178 | -0.03(-1.78%) |
Apr 25, 2014 | 1.680 | 1.690 | 1.630 | 1.690 | 250,283 | +0.04(+2.42%) |
Apr 24, 2014 | 1.690 | 1.730 | 1.640 | 1.650 | 367,911 | -0.02(-1.20%) |
Apr 23, 2014 | 1.650 | 1.720 | 1.640 | 1.670 | 371,523 | +0.04(+2.45%) |
Apr 22, 2014 | 1.690 | 1.700 | 1.630 | 1.630 | 370,398 | -0.05(-2.97%) |
Apr 21, 2014 | 1.650 | 1.710 | 1.650 | 1.680 | 356,257 | +0.04(+2.43%) |
Apr 17, 2014 | 1.640 | 1.640 | 1.640 | 1.640 | 275,400 | -0.01(-0.61%) |
Apr 16, 2014 | 1.600 | 1.670 | 1.570 | 1.650 | 388,671 | +0.06(+4.10%) |
Apr 15, 2014 | 1.670 | 1.740 | 1.490 | 1.585 | 1,729,543 | -0.09(-5.65%) |
Apr 14, 2014 | 1.770 | 1.800 | 1.680 | 1.680 | 455,212 | -0.06(-3.45%) |
Apr 11, 2014 | 1.770 | 1.770 | 1.700 | 1.740 | 567,971 | +0.00(+0.00%) |
Apr 10, 2014 | 1.840 | 1.844 | 1.710 | 1.740 | 1,102,087 | -0.11(-5.95%) |
Apr 09, 2014 | 1.850 | 1.890 | 1.830 | 1.850 | 388,483 | -0.01(-0.53%) |
Apr 08, 2014 | 1.830 | 1.890 | 1.760 | 1.860 | 429,974 | +0.04(+2.19%) |
Apr 07, 2014 | 1.840 | 1.850 | 1.730 | 1.820 | 755,939 | +0.00(+0.00%) |
Apr 04, 2014 | 1.930 | 1.940 | 1.780 | 1.820 | 1,251,134 | -0.09(-4.71%) |
Apr 03, 2014 | 2.010 | 2.050 | 1.890 | 1.910 | 1,078,284 | -0.10(-4.98%) |
Apr 02, 2014 | 1.970 | 2.100 | 1.920 | 2.010 | 3,078,729 | +0.04(+2.03%) |