Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.060 | 2.100 | 2.050 | 2.090 | 55,420 | -0.02(-0.95%) |
May 29, 2014 | 2.120 | 2.120 | 2.040 | 2.110 | 34,605 | +0.02(+0.96%) |
May 28, 2014 | 1.950 | 2.160 | 1.950 | 2.090 | 124,750 | +0.14(+7.18%) |
May 27, 2014 | 1.930 | 1.950 | 1.930 | 1.950 | 23,884 | +0.05(+2.63%) |
May 26, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | -0.02(-1.04%) |
May 23, 2014 | 1.870 | 1.930 | 1.870 | 1.920 | 8,900 | -0.03(-1.54%) |
May 22, 2014 | 1.980 | 2.000 | 1.940 | 1.950 | 9,510 | +0.09(+4.84%) |
May 21, 2014 | 1.910 | 1.960 | 1.790 | 1.860 | 88,536 | -0.05(-2.62%) |
May 20, 2014 | 1.970 | 2.000 | 1.820 | 1.910 | 109,107 | -0.08(-4.02%) |
May 16, 2014 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
May 15, 2014 | 2.120 | 2.120 | 1.980 | 2.000 | 143,907 | -0.15(-6.98%) |
May 14, 2014 | 2.130 | 2.190 | 2.130 | 2.150 | 202,386 | +0.00(+0.00%) |
May 13, 2014 | 2.160 | 2.170 | 2.150 | 2.150 | 27,435 | +0.00(+0.00%) |
May 12, 2014 | 2.050 | 2.150 | 2.050 | 2.150 | 51,310 | +0.07(+3.37%) |
May 09, 2014 | 2.080 | 2.080 | 2.010 | 2.080 | 93,453 | -0.03(-1.42%) |
May 08, 2014 | 2.050 | 2.110 | 2.040 | 2.110 | 48,200 | +0.10(+4.98%) |
May 07, 2014 | 2.010 | 2.040 | 2.010 | 2.010 | 14,734 | -0.01(-0.50%) |
May 06, 2014 | 2.020 | 2.060 | 2.020 | 2.020 | 29,850 | +0.00(+0.00%) |
May 05, 2014 | 2.100 | 2.100 | 2.010 | 2.020 | 27,350 | -0.09(-4.27%) |
May 02, 2014 | 2.090 | 2.110 | 2.070 | 2.110 | 20,974 | +0.05(+2.43%) |
May 01, 2014 | 2.150 | 2.150 | 2.050 | 2.060 | 13,030 | -0.06(-2.83%) |
Apr 30, 2014 | 2.020 | 2.120 | 2.020 | 2.120 | 46,514 | +0.04(+1.92%) |
Apr 29, 2014 | 2.000 | 2.080 | 2.000 | 2.080 | 21,675 | +0.03(+1.46%) |
Apr 28, 2014 | 2.080 | 2.080 | 2.010 | 2.050 | 43,294 | +0.01(+0.49%) |
Apr 25, 2014 | 2.060 | 2.120 | 2.010 | 2.040 | 99,830 | -0.01(-0.49%) |
Apr 24, 2014 | 2.130 | 2.130 | 2.050 | 2.050 | 17,620 | +0.00(+0.00%) |
Apr 23, 2014 | 2.090 | 2.090 | 2.030 | 2.050 | 14,275 | -0.05(-2.38%) |
Apr 22, 2014 | 2.100 | 2.140 | 2.050 | 2.100 | 108,835 | +0.05(+2.44%) |
Apr 21, 2014 | 2.060 | 2.150 | 2.040 | 2.050 | 12,197 | +0.08(+4.06%) |
Apr 17, 2014 | 1.970 | 1.970 | 1.970 | 0 | +0.02(+1.03%) | |
Apr 16, 2014 | 1.950 | 1.950 | 1.890 | 1.950 | 47,550 | +0.00(+0.00%) |
Apr 15, 2014 | 1.900 | 1.950 | 1.900 | 1.950 | 33,550 | -0.03(-1.52%) |
Apr 14, 2014 | 1.980 | 2.050 | 1.880 | 1.980 | 140,421 | -0.08(-3.88%) |
Apr 11, 2014 | 2.100 | 2.170 | 2.030 | 2.060 | 28,688 | -0.03(-1.44%) |
Apr 10, 2014 | 2.240 | 2.280 | 2.060 | 2.090 | 146,433 | -0.11(-5.00%) |
Apr 09, 2014 | 2.100 | 2.240 | 2.100 | 2.200 | 233,538 | +0.14(+6.80%) |
Apr 08, 2014 | 2.020 | 2.120 | 2.020 | 2.060 | 241,977 | +0.05(+2.49%) |
Apr 07, 2014 | 1.960 | 2.040 | 1.920 | 2.010 | 0 | +0.09(+4.69%) |
Apr 04, 2014 | 1.830 | 1.920 | 1.810 | 1.920 | 132,169 | +0.14(+7.87%) |
Apr 03, 2014 | 1.750 | 1.790 | 1.710 | 1.780 | 155,750 | +0.02(+1.14%) |
Apr 02, 2014 | 1.760 | 1.780 | 1.750 | 1.760 | 36,950 | +0.02(+1.15%) |
Apr 01, 2014 | 1.780 | 1.800 | 1.740 | 1.740 | 46,723 | -0.04(-2.25%) |
Mar 31, 2014 | 1.740 | 1.860 | 1.740 | 1.780 | 61,456 | +0.04(+2.30%) |
Mar 28, 2014 | 1.750 | 1.750 | 1.730 | 1.740 | 48,150 | -0.05(-2.79%) |
Mar 27, 2014 | 1.760 | 1.790 | 1.750 | 1.790 | 62,450 | +0.03(+1.70%) |
Mar 26, 2014 | 1.790 | 1.790 | 1.760 | 1.760 | 62,807 | -0.04(-2.22%) |
Mar 25, 2014 | 1.800 | 1.810 | 1.780 | 1.800 | 33,951 | +0.01(+0.56%) |
Mar 24, 2014 | 1.820 | 1.820 | 1.780 | 1.790 | 69,100 | -0.03(-1.65%) |
Mar 21, 2014 | 1.800 | 1.830 | 1.780 | 1.820 | 44,930 | +0.02(+1.11%) |
Mar 20, 2014 | 1.850 | 1.850 | 1.800 | 1.800 | 30,100 | -0.02(-1.10%) |
Mar 19, 2014 | 1.860 | 1.860 | 1.820 | 1.820 | 31,400 | -0.03(-1.62%) |
Mar 18, 2014 | 1.820 | 1.910 | 1.820 | 1.850 | 15,012 | +0.01(+0.54%) |
Mar 17, 2014 | 1.830 | 1.840 | 1.810 | 1.840 | 3,505 | +0.05(+2.79%) |
Mar 14, 2014 | 1.860 | 1.860 | 1.750 | 1.790 | 156,701 | -0.07(-3.76%) |
Mar 13, 2014 | 1.870 | 1.900 | 1.840 | 1.860 | 26,780 | -0.05(-2.62%) |
Mar 12, 2014 | 1.920 | 1.920 | 1.850 | 1.910 | 49,397 | -0.02(-1.04%) |
Mar 11, 2014 | 1.910 | 1.940 | 1.910 | 1.930 | 7,950 | +0.01(+0.52%) |
Mar 10, 2014 | 1.940 | 1.940 | 1.890 | 1.920 | 78,246 | -0.02(-1.03%) |
Mar 07, 2014 | 1.990 | 1.990 | 1.910 | 1.940 | 45,930 | +0.00(+0.00%) |
Mar 06, 2014 | 2.010 | 2.060 | 1.940 | 1.940 | 94,760 | -0.10(-4.90%) |
Mar 05, 2014 | 1.980 | 2.055 | 1.970 | 2.040 | 160,513 | +0.07(+3.55%) |
Mar 04, 2014 | 1.940 | 2.020 | 1.850 | 1.970 | 525,308 | +0.03(+1.55%) |