Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.400 | 2.400 | 2.260 | 2.340 | 1,109,572 | -0.05(-2.09%) |
May 29, 2014 | 2.480 | 2.480 | 2.310 | 2.390 | 1,767,844 | -0.08(-3.24%) |
May 28, 2014 | 2.230 | 2.490 | 2.190 | 2.470 | 3,000,498 | +0.22(+9.78%) |
May 27, 2014 | 2.260 | 2.300 | 2.200 | 2.250 | 1,360,136 | -0.01(-0.44%) |
May 23, 2014 | 2.100 | 2.260 | 2.260 | 2.260 | 2,819,700 | +0.12(+5.61%) |
May 22, 2014 | 2.170 | 2.190 | 2.120 | 2.140 | 899,127 | -0.03(-1.38%) |
May 21, 2014 | 2.200 | 2.240 | 2.160 | 2.170 | 1,294,786 | -0.09(-3.98%) |
May 20, 2014 | 2.260 | 2.290 | 2.200 | 2.260 | 1,001,432 | -0.04(-1.74%) |
May 19, 2014 | 2.230 | 2.330 | 2.200 | 2.300 | 582,281 | -0.01(-0.43%) |
May 16, 2014 | 2.220 | 2.340 | 2.100 | 2.310 | 2,432,167 | -0.04(-1.70%) |
May 15, 2014 | 2.440 | 2.480 | 2.350 | 2.350 | 1,463,871 | -0.11(-4.47%) |
May 14, 2014 | 2.350 | 2.470 | 2.300 | 2.460 | 1,524,366 | +0.06(+2.50%) |
May 13, 2014 | 2.500 | 2.530 | 2.350 | 2.400 | 1,478,963 | -0.04(-1.64%) |
May 12, 2014 | 2.640 | 2.760 | 2.410 | 2.440 | 6,099,690 | +0.14(+6.09%) |
May 09, 2014 | 2.520 | 2.520 | 2.250 | 2.300 | 3,025,609 | -0.22(-8.73%) |
May 08, 2014 | 2.680 | 2.700 | 2.500 | 2.520 | 2,696,525 | -0.15(-5.62%) |
May 07, 2014 | 2.560 | 2.740 | 2.500 | 2.670 | 3,837,002 | +0.14(+5.53%) |
May 06, 2014 | 2.360 | 2.820 | 2.310 | 2.530 | 10,326,191 | +0.19(+8.12%) |
May 05, 2014 | 2.250 | 2.370 | 2.160 | 2.340 | 1,928,994 | +0.10(+4.46%) |
May 02, 2014 | 2.170 | 2.340 | 2.160 | 2.240 | 3,674,463 | +0.12(+5.66%) |
May 01, 2014 | 2.430 | 2.430 | 2.090 | 2.120 | 6,129,077 | -0.29(-12.03%) |
Apr 30, 2014 | 2.220 | 2.610 | 2.130 | 2.410 | 21,622,704 | +0.55(+29.57%) |
Apr 29, 2014 | 2.050 | 2.050 | 1.830 | 1.860 | 3,460,267 | -0.18(-8.82%) |
Apr 28, 2014 | 2.210 | 2.210 | 1.960 | 2.040 | 4,222,981 | -0.14(-6.42%) |
Apr 25, 2014 | 2.260 | 2.260 | 2.160 | 2.180 | 1,842,074 | -0.08(-3.54%) |
Apr 24, 2014 | 2.260 | 2.350 | 2.200 | 2.260 | 2,215,292 | +0.00(+0.00%) |
Apr 23, 2014 | 2.300 | 2.370 | 2.230 | 2.260 | 2,334,635 | -0.08(-3.42%) |
Apr 22, 2014 | 2.300 | 2.450 | 2.290 | 2.340 | 3,472,838 | +0.06(+2.63%) |
Apr 21, 2014 | 2.380 | 2.400 | 2.230 | 2.280 | 3,475,551 | -0.12(-5.00%) |
Apr 17, 2014 | 2.320 | 2.400 | 2.400 | 2.400 | 2,814,400 | +0.01(+0.42%) |
Apr 16, 2014 | 2.450 | 2.530 | 2.310 | 2.390 | 2,750,239 | -0.06(-2.45%) |
Apr 15, 2014 | 2.570 | 2.650 | 2.280 | 2.450 | 5,766,202 | -0.18(-6.84%) |
Apr 14, 2014 | 2.750 | 2.840 | 2.580 | 2.630 | 3,203,824 | -0.17(-6.07%) |
Apr 11, 2014 | 2.550 | 2.850 | 2.480 | 2.800 | 7,099,123 | +0.14(+5.26%) |
Apr 10, 2014 | 2.810 | 2.860 | 2.620 | 2.660 | 4,263,859 | -0.16(-5.67%) |
Apr 09, 2014 | 2.900 | 2.950 | 2.700 | 2.820 | 7,688,394 | -0.15(-5.05%) |
Apr 08, 2014 | 3.080 | 3.100 | 2.930 | 2.970 | 7,389,083 | -0.19(-6.01%) |
Apr 07, 2014 | 3.360 | 3.470 | 3.060 | 3.160 | 18,626,212 | +0.13(+4.29%) |
Apr 04, 2014 | 2.940 | 3.140 | 2.810 | 3.030 | 12,178,829 | -0.06(-1.94%) |
Apr 03, 2014 | 3.010 | 3.470 | 2.850 | 3.090 | 28,900,560 | -0.03(-0.96%) |
Apr 02, 2014 | 2.780 | 3.170 | 2.660 | 3.120 | 25,708,654 | +0.49(+18.63%) |
Apr 01, 2014 | 2.580 | 2.790 | 2.470 | 2.630 | 21,813,252 | +0.43(+19.55%) |
Mar 31, 2014 | 2.290 | 2.350 | 2.140 | 2.200 | 4,413,876 | -0.11(-4.76%) |
Mar 28, 2014 | 2.410 | 2.500 | 2.210 | 2.310 | 3,661,438 | -0.04(-1.70%) |
Mar 27, 2014 | 2.390 | 2.570 | 2.310 | 2.350 | 8,410,202 | +0.03(+1.29%) |
Mar 26, 2014 | 2.170 | 2.690 | 2.100 | 2.320 | 27,906,264 | +0.26(+12.62%) |
Mar 25, 2014 | 2.330 | 2.430 | 1.960 | 2.060 | 9,615,363 | -0.31(-13.08%) |
Mar 24, 2014 | 2.560 | 2.750 | 2.130 | 2.370 | 15,362,868 | -0.05(-2.07%) |
Mar 21, 2014 | 2.780 | 2.900 | 2.230 | 2.420 | 42,174,836 | -0.88(-26.67%) |
Mar 20, 2014 | 3.080 | 3.770 | 2.930 | 3.300 | 112,301,400 | +0.75(+29.41%) |
Mar 19, 2014 | 1.100 | 3.040 | 1.090 | 2.550 | 86,720,920 | +1.46(+133.94%) |
Mar 18, 2014 | 1.080 | 1.130 | 1.030 | 1.090 | 2,158,900 | -0.04(-3.54%) |
Mar 17, 2014 | 1.180 | 1.250 | 1.060 | 1.130 | 9,416,640 | +0.02(+1.80%) |
Mar 14, 2014 | 0.8983 | 1.150 | 0.8345 | 1.110 | 8,812,604 | +0.24(+27.59%) |
Mar 13, 2014 | 0.8500 | 0.9300 | 0.8337 | 0.8700 | 2,456,623 | +0.04(+4.74%) |
Mar 12, 2014 | 0.8401 | 0.8599 | 0.8000 | 0.8306 | 653,051 | +0.02(+1.91%) |
Mar 11, 2014 | 0.8000 | 0.8750 | 0.7900 | 0.8150 | 1,341,338 | +0.02(+3.03%) |
Mar 10, 2014 | 0.8120 | 0.8192 | 0.7900 | 0.7910 | 406,519 | -0.02(-2.35%) |
Mar 07, 2014 | 0.8500 | 0.8550 | 0.8100 | 0.8100 | 263,206 | -0.01(-1.82%) |
Mar 06, 2014 | 0.8700 | 0.8749 | 0.8200 | 0.8250 | 347,025 | -0.03(-2.94%) |
Mar 05, 2014 | 0.8500 | 0.8795 | 0.8428 | 0.8500 | 549,990 | +0.00(+0.00%) |
Mar 04, 2014 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | 604,099 | +0.04(+5.52%) |