Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.150 | 2.180 | 2.120 | 2.160 | 156,099 | +0.01(+0.47%) |
Apr 29, 2014 | 2.120 | 2.200 | 2.120 | 2.150 | 191,823 | +0.05(+2.38%) |
Apr 28, 2014 | 2.150 | 2.150 | 2.050 | 2.100 | 294,953 | -0.02(-0.94%) |
Apr 25, 2014 | 2.170 | 2.180 | 2.110 | 2.120 | 153,182 | -0.04(-1.85%) |
Apr 24, 2014 | 2.160 | 2.230 | 2.150 | 2.160 | 51,967 | +0.01(+0.47%) |
Apr 23, 2014 | 2.190 | 2.240 | 2.140 | 2.150 | 234,208 | -0.05(-2.27%) |
Apr 22, 2014 | 2.220 | 2.280 | 2.140 | 2.200 | 319,324 | +0.05(+2.33%) |
Apr 21, 2014 | 2.180 | 2.240 | 2.150 | 2.150 | 132,997 | -0.01(-0.46%) |
Apr 17, 2014 | 2.080 | 2.160 | 2.160 | 2.160 | 209,600 | +0.08(+3.85%) |
Apr 16, 2014 | 2.000 | 2.080 | 1.975 | 2.080 | 116,656 | +0.10(+5.05%) |
Apr 15, 2014 | 2.040 | 2.050 | 1.960 | 1.980 | 290,413 | -0.04(-1.98%) |
Apr 14, 2014 | 2.090 | 2.090 | 1.990 | 2.020 | 277,382 | -0.05(-2.42%) |
Apr 11, 2014 | 2.010 | 2.120 | 2.010 | 2.070 | 309,865 | +0.02(+0.98%) |
Apr 10, 2014 | 2.200 | 2.200 | 2.020 | 2.050 | 470,392 | -0.16(-7.24%) |
Apr 09, 2014 | 2.100 | 2.250 | 2.100 | 2.210 | 222,467 | +0.13(+6.25%) |
Apr 08, 2014 | 2.110 | 2.180 | 2.060 | 2.080 | 500,250 | -0.03(-1.42%) |
Apr 07, 2014 | 2.190 | 2.270 | 2.100 | 2.110 | 461,162 | -0.08(-3.66%) |
Apr 04, 2014 | 2.360 | 2.370 | 2.160 | 2.190 | 366,154 | -0.18(-7.59%) |
Apr 03, 2014 | 2.380 | 2.400 | 2.320 | 2.370 | 152,059 | +0.03(+1.28%) |
Apr 02, 2014 | 2.380 | 2.460 | 2.320 | 2.340 | 629,097 | -0.03(-1.27%) |
Apr 01, 2014 | 2.360 | 2.395 | 2.340 | 2.370 | 297,714 | -0.01(-0.42%) |
Mar 31, 2014 | 2.460 | 2.480 | 2.350 | 2.380 | 311,240 | -0.06(-2.46%) |
Mar 28, 2014 | 2.460 | 2.530 | 2.390 | 2.440 | 627,194 | -0.01(-0.41%) |
Mar 27, 2014 | 2.570 | 2.640 | 2.400 | 2.450 | 660,099 | -0.15(-5.77%) |
Mar 26, 2014 | 2.690 | 2.780 | 2.560 | 2.600 | 1,224,230 | -0.08(-2.99%) |
Mar 25, 2014 | 2.520 | 2.680 | 2.420 | 2.680 | 738,032 | +0.13(+5.10%) |
Mar 24, 2014 | 2.650 | 2.680 | 2.410 | 2.550 | 1,317,207 | -0.09(-3.41%) |
Mar 21, 2014 | 2.470 | 2.640 | 2.450 | 2.640 | 913,149 | +0.22(+9.09%) |
Mar 20, 2014 | 2.360 | 2.480 | 2.345 | 2.420 | 645,373 | +0.07(+2.98%) |
Mar 19, 2014 | 2.260 | 2.370 | 2.250 | 2.350 | 717,895 | +0.05(+2.17%) |
Mar 18, 2014 | 2.300 | 2.360 | 2.250 | 2.300 | 562,951 | -0.05(-2.13%) |
Mar 17, 2014 | 2.000 | 2.390 | 2.000 | 2.350 | 1,698,098 | +0.35(+17.50%) |
Mar 14, 2014 | 2.450 | 2.490 | 1.960 | 2.000 | 3,270,391 | -0.44(-18.03%) |
Mar 13, 2014 | 2.500 | 2.640 | 2.410 | 2.440 | 440,401 | -0.09(-3.56%) |
Mar 12, 2014 | 2.600 | 2.660 | 2.500 | 2.530 | 827,868 | -0.05(-1.94%) |
Mar 11, 2014 | 2.570 | 2.600 | 2.550 | 2.580 | 1,114,851 | +0.10(+4.03%) |
Mar 10, 2014 | 2.750 | 2.760 | 2.460 | 2.480 | 2,064,422 | -0.16(-6.06%) |
Mar 07, 2014 | 2.800 | 2.940 | 2.630 | 2.640 | 1,878,136 | -0.20(-7.04%) |
Mar 06, 2014 | 2.780 | 3.050 | 2.690 | 2.840 | 3,211,510 | -0.34(-10.69%) |
Mar 05, 2014 | 2.800 | 3.240 | 2.800 | 3.180 | 2,814,885 | +0.41(+14.80%) |
Mar 04, 2014 | 2.700 | 2.810 | 2.540 | 2.770 | 1,347,182 | +0.24(+9.49%) |
Mar 03, 2014 | 2.560 | 2.740 | 2.500 | 2.530 | 1,615,687 | -0.03(-1.17%) |
Feb 28, 2014 | 2.370 | 2.600 | 2.370 | 2.560 | 683,582 | +0.23(+9.87%) |
Feb 27, 2014 | 2.370 | 2.450 | 2.330 | 2.330 | 405,467 | -0.02(-0.85%) |
Feb 26, 2014 | 2.300 | 2.390 | 2.300 | 2.350 | 509,739 | +0.02(+0.86%) |
Feb 25, 2014 | 2.660 | 2.660 | 2.310 | 2.330 | 1,248,708 | -0.30(-11.41%) |
Feb 24, 2014 | 2.480 | 2.650 | 2.480 | 2.630 | 1,000,217 | +0.12(+4.78%) |
Feb 21, 2014 | 2.410 | 2.552 | 2.360 | 2.510 | 1,122,237 | +0.13(+5.46%) |
Feb 20, 2014 | 2.340 | 2.450 | 2.340 | 2.380 | 342,006 | +0.01(+0.42%) |
Feb 19, 2014 | 2.350 | 2.400 | 2.310 | 2.370 | 422,321 | +0.04(+1.72%) |
Feb 18, 2014 | 2.480 | 2.480 | 2.300 | 2.330 | 486,205 | +0.03(+1.30%) |
Feb 14, 2014 | 2.360 | 2.300 | 2.300 | 2.300 | 681,700 | -0.04(-1.71%) |
Feb 13, 2014 | 2.270 | 2.360 | 2.260 | 2.340 | 513,563 | +0.08(+3.54%) |
Feb 12, 2014 | 2.200 | 2.380 | 2.200 | 2.260 | 823,658 | +0.08(+3.67%) |
Feb 11, 2014 | 2.220 | 2.340 | 2.170 | 2.180 | 556,264 | -0.07(-3.11%) |
Feb 10, 2014 | 2.090 | 2.300 | 2.010 | 2.250 | 645,298 | +0.18(+8.70%) |
Feb 07, 2014 | 1.990 | 2.110 | 1.950 | 2.070 | 270,613 | +0.08(+4.02%) |
Feb 06, 2014 | 1.980 | 2.010 | 1.950 | 1.990 | 146,905 | +0.03(+1.53%) |
Feb 05, 2014 | 2.000 | 2.020 | 1.900 | 1.960 | 301,576 | -0.05(-2.49%) |
Feb 04, 2014 | 2.020 | 2.080 | 2.000 | 2.010 | 268,585 | -0.02(-0.99%) |