Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.140 | 2.160 | 2.135 | 2.160 | 269,815 | +0.02(+0.93%) |
Apr 29, 2014 | 2.130 | 2.170 | 2.130 | 2.140 | 177,357 | +0.00(+0.00%) |
Apr 28, 2014 | 2.150 | 2.150 | 2.120 | 2.140 | 331,806 | +0.00(+0.00%) |
Apr 25, 2014 | 2.130 | 2.150 | 2.130 | 2.140 | 110,407 | -0.01(-0.47%) |
Apr 24, 2014 | 2.170 | 2.170 | 2.130 | 2.150 | 264,748 | -0.02(-0.92%) |
Apr 23, 2014 | 2.110 | 2.190 | 2.100 | 2.170 | 442,940 | +0.04(+1.88%) |
Apr 22, 2014 | 2.090 | 2.130 | 2.080 | 2.130 | 323,212 | +0.04(+1.91%) |
Apr 21, 2014 | 2.080 | 2.110 | 2.070 | 2.090 | 359,709 | +0.01(+0.48%) |
Apr 17, 2014 | 2.060 | 2.080 | 2.080 | 2.080 | 466,600 | +0.03(+1.46%) |
Apr 16, 2014 | 2.070 | 2.080 | 2.040 | 2.050 | 163,470 | +0.00(+0.00%) |
Apr 15, 2014 | 2.060 | 2.080 | 2.040 | 2.050 | 296,323 | -0.05(-2.38%) |
Apr 14, 2014 | 2.070 | 2.120 | 2.050 | 2.100 | 505,626 | +0.06(+2.94%) |
Apr 11, 2014 | 2.050 | 2.090 | 2.040 | 2.040 | 317,924 | -0.01(-0.49%) |
Apr 10, 2014 | 2.060 | 2.090 | 2.041 | 2.050 | 348,373 | -0.04(-1.91%) |
Apr 09, 2014 | 2.000 | 2.100 | 2.000 | 2.090 | 645,020 | +0.06(+2.96%) |
Apr 08, 2014 | 2.030 | 2.050 | 2.010 | 2.030 | 320,804 | +0.00(+0.00%) |
Apr 07, 2014 | 2.010 | 2.050 | 1.990 | 2.030 | 384,862 | +0.02(+1.00%) |
Apr 04, 2014 | 2.020 | 2.050 | 1.980 | 2.010 | 400,655 | +0.01(+0.50%) |
Apr 03, 2014 | 2.020 | 2.040 | 1.980 | 2.000 | 152,222 | -0.04(-1.96%) |
Apr 02, 2014 | 1.970 | 2.050 | 1.970 | 2.040 | 572,389 | +0.08(+4.08%) |
Apr 01, 2014 | 1.970 | 1.990 | 1.950 | 1.960 | 176,054 | -0.01(-0.51%) |
Mar 31, 2014 | 1.970 | 1.990 | 1.955 | 1.970 | 362,973 | +0.02(+1.03%) |
Mar 28, 2014 | 1.970 | 2.000 | 1.940 | 1.950 | 441,870 | +0.00(+0.00%) |
Mar 27, 2014 | 1.940 | 1.980 | 1.930 | 1.950 | 321,624 | +0.01(+0.52%) |
Mar 26, 2014 | 1.950 | 1.950 | 1.920 | 1.940 | 323,809 | -0.02(-1.02%) |
Mar 25, 2014 | 1.950 | 1.980 | 1.930 | 1.960 | 338,820 | +0.04(+2.08%) |
Mar 24, 2014 | 1.990 | 1.990 | 1.910 | 1.920 | 479,571 | -0.06(-3.03%) |
Mar 21, 2014 | 1.950 | 1.990 | 1.930 | 1.980 | 516,711 | +0.03(+1.54%) |
Mar 20, 2014 | 1.910 | 1.950 | 1.900 | 1.950 | 431,261 | +0.04(+2.09%) |
Mar 19, 2014 | 1.940 | 1.950 | 1.900 | 1.910 | 517,680 | -0.03(-1.55%) |
Mar 18, 2014 | 1.940 | 1.970 | 1.930 | 1.940 | 269,049 | -0.01(-0.51%) |
Mar 17, 2014 | 1.980 | 1.980 | 1.930 | 1.950 | 419,802 | -0.04(-2.01%) |
Mar 14, 2014 | 1.950 | 1.990 | 1.940 | 1.990 | 392,054 | +0.04(+2.05%) |
Mar 13, 2014 | 1.940 | 1.980 | 1.930 | 1.950 | 350,456 | +0.02(+1.04%) |
Mar 12, 2014 | 1.920 | 1.960 | 1.915 | 1.930 | 473,798 | +0.01(+0.52%) |
Mar 11, 2014 | 2.010 | 2.040 | 1.920 | 1.920 | 643,405 | -0.09(-4.48%) |
Mar 10, 2014 | 2.040 | 2.040 | 1.980 | 2.010 | 582,583 | -0.04(-1.95%) |
Mar 07, 2014 | 2.090 | 2.110 | 2.040 | 2.050 | 521,111 | -0.07(-3.30%) |
Mar 06, 2014 | 2.130 | 2.160 | 2.100 | 2.120 | 315,299 | +0.00(+0.00%) |
Mar 05, 2014 | 2.070 | 2.160 | 2.060 | 2.120 | 695,989 | +0.03(+1.44%) |
Mar 04, 2014 | 2.030 | 2.100 | 2.020 | 2.090 | 432,391 | +0.06(+2.96%) |
Mar 03, 2014 | 2.010 | 2.060 | 1.990 | 2.030 | 1,351,057 | -0.01(-0.49%) |
Feb 28, 2014 | 2.050 | 2.070 | 2.010 | 2.040 | 983,504 | +0.02(+0.99%) |
Feb 27, 2014 | 1.860 | 2.030 | 1.860 | 2.020 | 3,415,404 | -0.12(-5.61%) |
Feb 26, 2014 | 2.130 | 2.140 | 2.060 | 2.140 | 1,131,667 | +0.05(+2.39%) |
Feb 25, 2014 | 2.150 | 2.170 | 2.080 | 2.090 | 345,983 | -0.04(-1.88%) |
Feb 24, 2014 | 2.200 | 2.210 | 2.130 | 2.130 | 391,303 | -0.04(-1.84%) |
Feb 21, 2014 | 2.180 | 2.220 | 2.153 | 2.170 | 409,917 | +0.01(+0.46%) |
Feb 20, 2014 | 2.100 | 2.180 | 2.060 | 2.160 | 859,140 | +0.06(+2.86%) |
Feb 19, 2014 | 2.230 | 2.230 | 2.100 | 2.100 | 572,962 | -0.13(-5.83%) |
Feb 18, 2014 | 2.160 | 2.240 | 2.141 | 2.230 | 455,168 | +0.07(+3.24%) |
Feb 14, 2014 | 2.180 | 2.160 | 2.160 | 2.160 | 579,600 | -0.01(-0.46%) |
Feb 13, 2014 | 2.220 | 2.220 | 2.140 | 2.170 | 339,420 | -0.06(-2.69%) |
Feb 12, 2014 | 2.180 | 2.240 | 2.133 | 2.230 | 711,165 | +0.04(+1.83%) |
Feb 11, 2014 | 2.180 | 2.190 | 2.160 | 2.190 | 344,640 | +0.03(+1.39%) |
Feb 10, 2014 | 2.120 | 2.210 | 2.120 | 2.160 | 296,082 | +0.03(+1.41%) |
Feb 07, 2014 | 2.090 | 2.130 | 2.090 | 2.130 | 294,311 | +0.04(+1.91%) |
Feb 06, 2014 | 2.060 | 2.122 | 2.050 | 2.090 | 518,561 | +0.05(+2.45%) |
Feb 05, 2014 | 2.000 | 2.040 | 2.000 | 2.040 | 261,271 | +0.03(+1.49%) |
Feb 04, 2014 | 2.000 | 2.040 | 1.990 | 2.010 | 126,716 | +0.02(+1.01%) |