Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.127 | 2.127 | 2.070 | 2.079 | 325,800 | -0.07(-3.11%) |
Jan 30, 2014 | 2.089 | 2.175 | 2.079 | 2.146 | 258,758 | +0.06(+2.74%) |
Jan 29, 2014 | 2.118 | 2.118 | 2.022 | 2.089 | 463,794 | -0.04(-1.79%) |
Jan 28, 2014 | 2.089 | 2.146 | 2.089 | 2.127 | 284,993 | +0.07(+3.24%) |
Jan 27, 2014 | 2.165 | 2.175 | 2.022 | 2.060 | 716,409 | -0.10(-4.85%) |
Jan 24, 2014 | 2.318 | 2.337 | 2.118 | 2.165 | 797,860 | -0.13(-5.81%) |
Jan 23, 2014 | 2.270 | 2.337 | 2.242 | 2.299 | 538,559 | +0.05(+2.12%) |
Jan 22, 2014 | 2.289 | 2.299 | 2.242 | 2.251 | 218,589 | -0.03(-1.25%) |
Jan 21, 2014 | 2.289 | 2.356 | 2.261 | 2.280 | 635,867 | +0.01(+0.42%) |
Jan 17, 2014 | 2.194 | 2.270 | 2.270 | 2.270 | 738,169 | +0.08(+3.48%) |
Jan 16, 2014 | 2.165 | 2.203 | 2.156 | 2.194 | 199,562 | +0.01(+0.44%) |
Jan 15, 2014 | 2.156 | 2.213 | 2.156 | 2.184 | 405,198 | +0.03(+1.33%) |
Jan 14, 2014 | 2.108 | 2.192 | 2.108 | 2.156 | 301,710 | +0.04(+1.80%) |
Jan 13, 2014 | 2.194 | 2.222 | 2.098 | 2.118 | 372,208 | -0.06(-2.63%) |
Jan 10, 2014 | 2.165 | 2.222 | 2.146 | 2.175 | 414,546 | +0.03(+1.33%) |
Jan 09, 2014 | 2.146 | 2.194 | 2.098 | 2.146 | 389,310 | +0.00(+0.00%) |
Jan 08, 2014 | 2.165 | 2.232 | 2.146 | 2.146 | 307,080 | -0.01(-0.44%) |
Jan 07, 2014 | 2.280 | 2.285 | 2.098 | 2.156 | 529,297 | -0.08(-3.42%) |
Jan 06, 2014 | 2.203 | 2.375 | 2.203 | 2.232 | 837,020 | +0.03(+1.30%) |
Jan 03, 2014 | 2.060 | 2.242 | 2.060 | 2.203 | 739,654 | +0.12(+5.96%) |
Jan 02, 2014 | 2.041 | 2.108 | 2.032 | 2.079 | 551,758 | +0.06(+2.83%) |
Dec 31, 2013 | 2.013 | 2.022 | 2.022 | 2.022 | 620,435 | -0.01(-0.47%) |
Dec 30, 2013 | 2.022 | 2.060 | 2.003 | 2.032 | 389,500 | -0.02(-0.93%) |
Dec 27, 2013 | 2.032 | 2.051 | 1.984 | 2.051 | 249,742 | +0.05(+2.38%) |
Dec 26, 2013 | 2.060 | 2.079 | 1.984 | 2.003 | 656,178 | -0.05(-2.33%) |
Dec 24, 2013 | 2.041 | 2.070 | 2.041 | 2.051 | 118,410 | -0.01(-0.46%) |
Dec 23, 2013 | 2.070 | 2.108 | 2.051 | 2.060 | 404,782 | -0.01(-0.46%) |
Dec 20, 2013 | 2.060 | 2.108 | 2.041 | 2.070 | 730,367 | -0.01(-0.46%) |
Dec 19, 2013 | 2.060 | 2.098 | 2.013 | 2.079 | 278,463 | +0.02(+0.93%) |
Dec 18, 2013 | 2.070 | 2.089 | 2.013 | 2.060 | 236,602 | -0.02(-0.92%) |
Dec 17, 2013 | 2.032 | 2.098 | 2.022 | 2.079 | 387,973 | +0.07(+3.32%) |
Dec 16, 2013 | 1.984 | 2.032 | 1.974 | 2.013 | 268,390 | +0.03(+1.44%) |
Dec 13, 2013 | 1.994 | 2.022 | 1.984 | 1.984 | 204,624 | -0.01(-0.48%) |
Dec 12, 2013 | 2.013 | 2.013 | 1.955 | 1.994 | 210,608 | -0.02(-0.95%) |
Dec 11, 2013 | 2.165 | 2.165 | 1.908 | 2.013 | 963,727 | -0.12(-5.80%) |
Dec 10, 2013 | 1.984 | 2.270 | 1.965 | 2.137 | 1,021,298 | +0.16(+8.21%) |
Dec 09, 2013 | 2.032 | 2.051 | 1.955 | 1.974 | 454,925 | -0.06(-2.82%) |
Dec 06, 2013 | 2.051 | 2.079 | 2.032 | 2.032 | 0 | -0.01(-0.47%) |
Dec 05, 2013 | 2.079 | 2.098 | 2.032 | 2.041 | 0 | -0.03(-1.38%) |
Dec 04, 2013 | 2.079 | 2.098 | 2.022 | 2.070 | 0 | -0.02(-0.91%) |
Dec 03, 2013 | 2.032 | 2.118 | 2.032 | 2.089 | 0 | +0.07(+3.30%) |
Dec 02, 2013 | 2.108 | 2.175 | 2.022 | 2.022 | 0 | -0.09(-4.07%) |
Nov 29, 2013 | 2.137 | 2.175 | 2.051 | 2.108 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 2.222 | 2.242 | 2.013 | 2.108 | 0 | -0.05(-2.21%) |
Nov 26, 2013 | 1.917 | 2.165 | 1.917 | 2.156 | 0 | +0.24(+12.44%) |
Nov 25, 2013 | 1.860 | 1.936 | 1.850 | 1.917 | 0 | +0.09(+4.69%) |
Nov 22, 2013 | 1.908 | 1.908 | 1.774 | 1.831 | 0 | -0.06(-3.03%) |
Nov 21, 2013 | 1.917 | 1.927 | 1.870 | 1.889 | 0 | -0.03(-1.74%) |
Nov 20, 2013 | 1.946 | 1.974 | 1.908 | 1.922 | 0 | -0.03(-1.71%) |
Nov 19, 2013 | 2.003 | 2.022 | 1.927 | 1.955 | 0 | -0.05(-2.38%) |
Nov 18, 2013 | 2.051 | 2.051 | 1.984 | 2.003 | 0 | -0.04(-1.87%) |
Nov 15, 2013 | 1.984 | 2.079 | 1.984 | 2.041 | 0 | +0.05(+2.39%) |
Nov 14, 2013 | 2.003 | 2.032 | 1.984 | 1.994 | 0 | -0.04(-1.88%) |
Nov 13, 2013 | 2.022 | 2.041 | 1.955 | 2.032 | 533,087 | -0.01(-0.47%) |
Nov 12, 2013 | 2.098 | 2.118 | 1.955 | 2.041 | 0 | -0.05(-2.28%) |
Nov 11, 2013 | 2.184 | 2.213 | 2.089 | 2.089 | 0 | -0.09(-3.95%) |
Nov 08, 2013 | 2.022 | 2.175 | 1.927 | 2.175 | 0 | +0.10(+4.59%) |
Nov 07, 2013 | 2.604 | 2.690 | 2.013 | 2.079 | 0 | -0.43(-17.11%) |
Nov 06, 2013 | 2.356 | 2.528 | 2.346 | 2.509 | 1,212,612 | +0.16(+6.91%) |
Nov 05, 2013 | 2.337 | 2.375 | 2.337 | 2.346 | 0 | -0.01(-0.40%) |
Nov 04, 2013 | 2.375 | 2.375 | 2.308 | 2.356 | 0 | +0.02(+0.82%) |