Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.990 | 1.990 | 1.870 | 1.910 | 51,287 | -0.07(-3.54%) |
May 29, 2014 | 1.810 | 2.040 | 1.810 | 1.980 | 46,058 | +0.10(+5.32%) |
May 28, 2014 | 1.930 | 1.990 | 1.850 | 1.880 | 46,228 | -0.01(-0.53%) |
May 27, 2014 | 2.070 | 2.070 | 1.890 | 1.890 | 75,404 | -0.15(-7.35%) |
May 26, 2014 | 2.090 | 2.090 | 2.040 | 2.040 | 1,626 | -0.02(-0.97%) |
May 23, 2014 | 2.120 | 2.120 | 2.040 | 2.060 | 14,767 | -0.09(-4.19%) |
May 22, 2014 | 2.250 | 2.250 | 2.130 | 2.150 | 6,281 | -0.05(-2.27%) |
May 21, 2014 | 2.180 | 2.250 | 2.170 | 2.200 | 26,528 | -0.02(-0.90%) |
May 20, 2014 | 2.260 | 2.270 | 2.220 | 2.220 | 14,009 | -0.06(-2.63%) |
May 16, 2014 | 2.280 | 2.280 | 2.280 | 0 | +0.01(+0.44%) | |
May 15, 2014 | 2.290 | 2.300 | 2.270 | 2.270 | 11,429 | -0.04(-1.73%) |
May 14, 2014 | 2.320 | 2.330 | 2.300 | 2.310 | 7,220 | +0.00(+0.00%) |
May 13, 2014 | 2.270 | 2.350 | 2.270 | 2.310 | 21,001 | -0.04(-1.70%) |
May 12, 2014 | 2.320 | 2.350 | 2.300 | 2.350 | 4,775 | +0.04(+1.73%) |
May 09, 2014 | 2.310 | 2.340 | 2.300 | 2.310 | 15,900 | +0.04(+1.76%) |
May 08, 2014 | 2.330 | 2.330 | 2.270 | 2.270 | 24,735 | -0.09(-3.81%) |
May 07, 2014 | 2.380 | 2.380 | 2.330 | 2.360 | 9,452 | -0.08(-3.28%) |
May 06, 2014 | 2.390 | 2.460 | 2.360 | 2.440 | 9,690 | +0.03(+1.24%) |
May 05, 2014 | 2.450 | 2.470 | 2.400 | 2.410 | 3,425 | +0.00(+0.00%) |
May 02, 2014 | 2.360 | 2.410 | 2.310 | 2.410 | 20,186 | +0.11(+4.78%) |
May 01, 2014 | 2.410 | 2.410 | 2.300 | 2.300 | 19,511 | -0.06(-2.54%) |
Apr 30, 2014 | 2.400 | 2.490 | 2.350 | 2.360 | 13,610 | -0.09(-3.67%) |
Apr 29, 2014 | 2.390 | 2.450 | 2.340 | 2.450 | 7,398 | +0.06(+2.51%) |
Apr 28, 2014 | 2.500 | 2.500 | 2.340 | 2.390 | 45,813 | -0.07(-2.85%) |
Apr 25, 2014 | 2.360 | 2.490 | 2.300 | 2.460 | 33,854 | +0.15(+6.49%) |
Apr 24, 2014 | 2.400 | 2.420 | 2.310 | 2.310 | 51,800 | -0.11(-4.55%) |
Apr 23, 2014 | 2.400 | 2.520 | 2.370 | 2.420 | 57,535 | +0.02(+0.83%) |
Apr 22, 2014 | 2.230 | 2.400 | 2.220 | 2.400 | 89,660 | +0.14(+6.19%) |
Apr 21, 2014 | 2.270 | 2.300 | 2.220 | 2.260 | 14,140 | -0.01(-0.44%) |
Apr 17, 2014 | 2.270 | 2.270 | 2.270 | 0 | -0.09(-3.81%) | |
Apr 16, 2014 | 2.370 | 2.500 | 2.360 | 2.360 | 17,525 | -0.03(-1.26%) |
Apr 15, 2014 | 2.460 | 2.490 | 2.390 | 2.390 | 40,205 | -0.18(-7.00%) |
Apr 14, 2014 | 2.640 | 2.640 | 2.470 | 2.570 | 19,570 | +0.04(+1.58%) |
Apr 11, 2014 | 2.670 | 2.690 | 2.510 | 2.530 | 13,600 | -0.12(-4.53%) |
Apr 10, 2014 | 2.710 | 2.740 | 2.630 | 2.650 | 18,811 | -0.05(-1.85%) |
Apr 09, 2014 | 2.620 | 2.710 | 2.540 | 2.700 | 52,040 | +0.08(+3.05%) |
Apr 08, 2014 | 2.670 | 2.670 | 2.570 | 2.620 | 20,929 | +0.01(+0.38%) |
Apr 07, 2014 | 2.680 | 2.740 | 2.580 | 2.610 | 13,100 | -0.10(-3.69%) |
Apr 04, 2014 | 2.660 | 2.710 | 2.650 | 2.710 | 37,695 | +0.06(+2.26%) |
Apr 03, 2014 | 2.740 | 2.740 | 2.570 | 2.650 | 12,682 | -0.10(-3.64%) |
Apr 02, 2014 | 2.620 | 2.750 | 2.570 | 2.750 | 63,644 | +0.18(+7.00%) |
Apr 01, 2014 | 2.520 | 2.670 | 2.520 | 2.570 | 4,982 | -0.11(-4.10%) |
Mar 31, 2014 | 2.580 | 2.680 | 2.450 | 2.680 | 37,276 | +0.03(+1.13%) |
Mar 28, 2014 | 2.520 | 2.650 | 2.510 | 2.650 | 34,235 | +0.15(+6.00%) |
Mar 27, 2014 | 2.400 | 2.550 | 2.360 | 2.500 | 32,649 | +0.08(+3.31%) |
Mar 26, 2014 | 2.410 | 2.600 | 2.380 | 2.420 | 67,650 | +0.02(+0.83%) |
Mar 25, 2014 | 2.450 | 2.450 | 2.370 | 2.400 | 30,107 | +0.03(+1.27%) |
Mar 24, 2014 | 2.480 | 2.480 | 2.370 | 2.370 | 54,166 | -0.12(-4.82%) |
Mar 21, 2014 | 2.650 | 2.650 | 2.460 | 2.490 | 29,470 | -0.14(-5.32%) |
Mar 20, 2014 | 2.560 | 2.690 | 2.540 | 2.630 | 17,899 | +0.03(+1.15%) |
Mar 19, 2014 | 2.660 | 2.680 | 2.590 | 2.600 | 46,648 | -0.11(-4.06%) |
Mar 18, 2014 | 2.750 | 2.800 | 2.650 | 2.710 | 68,974 | -0.01(-0.37%) |
Mar 17, 2014 | 3.030 | 3.040 | 2.720 | 2.720 | 70,270 | -0.35(-11.40%) |
Mar 14, 2014 | 2.960 | 3.120 | 2.960 | 3.070 | 107,817 | +0.12(+4.07%) |
Mar 13, 2014 | 3.050 | 3.060 | 2.860 | 2.950 | 79,863 | +0.01(+0.34%) |
Mar 12, 2014 | 2.920 | 3.130 | 2.900 | 2.940 | 82,956 | +0.04(+1.38%) |
Mar 11, 2014 | 2.730 | 2.910 | 2.680 | 2.900 | 65,477 | +0.27(+10.27%) |
Mar 10, 2014 | 2.710 | 2.810 | 2.630 | 2.630 | 15,291 | -0.13(-4.71%) |
Mar 07, 2014 | 2.750 | 2.780 | 2.680 | 2.760 | 37,600 | +0.00(+0.00%) |
Mar 06, 2014 | 2.790 | 2.790 | 2.680 | 2.760 | 19,570 | +0.01(+0.36%) |
Mar 05, 2014 | 2.600 | 2.770 | 2.540 | 2.750 | 58,248 | +0.18(+7.00%) |
Mar 04, 2014 | 2.480 | 2.570 | 2.450 | 2.570 | 29,949 | +0.09(+3.63%) |