Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.383 | 2.440 | 2.361 | 2.434 | 94,572,448 | +0.02(+0.89%) |
Apr 29, 2014 | 2.379 | 2.427 | 2.345 | 2.413 | 125,395,016 | +0.05(+2.21%) |
Apr 28, 2014 | 2.367 | 2.409 | 2.248 | 2.361 | 248,071,792 | +0.03(+1.07%) |
Apr 25, 2014 | 2.409 | 2.417 | 2.318 | 2.336 | 126,136,048 | -0.12(-4.83%) |
Apr 24, 2014 | 2.503 | 2.503 | 2.375 | 2.454 | 129,071,528 | +0.07(+2.95%) |
Apr 23, 2014 | 2.449 | 2.451 | 2.380 | 2.384 | 65,477,452 | -0.07(-2.72%) |
Apr 22, 2014 | 2.414 | 2.467 | 2.405 | 2.450 | 77,298,200 | +0.06(+2.45%) |
Apr 21, 2014 | 2.357 | 2.392 | 2.324 | 2.392 | 74,273,120 | +0.05(+2.26%) |
Apr 17, 2014 | 2.315 | 2.339 | 2.339 | 2.339 | 91,002,080 | +0.00(+0.05%) |
Apr 16, 2014 | 2.308 | 2.339 | 2.253 | 2.338 | 129,356,544 | +0.09(+3.88%) |
Apr 15, 2014 | 2.250 | 2.287 | 2.110 | 2.250 | 289,260,000 | +0.02(+1.00%) |
Apr 14, 2014 | 2.233 | 2.262 | 2.167 | 2.228 | 144,827,872 | +0.05(+2.25%) |
Apr 11, 2014 | 2.196 | 2.281 | 2.163 | 2.179 | 109,178,256 | -0.08(-3.49%) |
Apr 10, 2014 | 2.492 | 2.493 | 2.237 | 2.258 | 165,893,328 | -0.23(-9.23%) |
Apr 09, 2014 | 2.391 | 2.491 | 2.373 | 2.488 | 114,316,952 | +0.12(+5.13%) |
Apr 08, 2014 | 2.310 | 2.374 | 2.285 | 2.366 | 125,315,456 | +0.06(+2.79%) |
Apr 07, 2014 | 2.326 | 2.389 | 2.253 | 2.302 | 161,033,968 | -0.07(-3.00%) |
Apr 04, 2014 | 2.623 | 2.635 | 2.350 | 2.373 | 191,155,184 | -0.20(-7.94%) |
Apr 03, 2014 | 2.648 | 2.659 | 2.531 | 2.578 | 82,132,464 | -0.06(-2.36%) |
Apr 02, 2014 | 2.653 | 2.659 | 2.603 | 2.640 | 83,972,760 | +0.02(+0.79%) |
Apr 01, 2014 | 2.525 | 2.623 | 2.522 | 2.619 | 91,632,368 | +0.13(+5.42%) |
Mar 31, 2014 | 2.492 | 2.536 | 2.484 | 2.485 | 83,521,888 | +0.05(+1.99%) |
Mar 28, 2014 | 2.444 | 2.515 | 2.416 | 2.436 | 85,754,120 | +0.02(+0.65%) |
Mar 27, 2014 | 2.454 | 2.486 | 2.381 | 2.420 | 104,073,440 | -0.04(-1.77%) |
Mar 26, 2014 | 2.601 | 2.617 | 2.462 | 2.464 | 103,685,392 | -0.10(-3.80%) |
Mar 25, 2014 | 2.579 | 2.625 | 2.499 | 2.562 | 88,847,104 | +0.02(+0.92%) |
Mar 24, 2014 | 2.636 | 2.641 | 2.467 | 2.538 | 137,111,280 | -0.07(-2.52%) |
Mar 21, 2014 | 2.747 | 2.754 | 2.591 | 2.604 | 102,248,232 | -0.10(-3.67%) |
Mar 20, 2014 | 2.657 | 2.727 | 2.640 | 2.703 | 45,142,048 | +0.02(+0.78%) |
Mar 19, 2014 | 2.729 | 2.737 | 2.628 | 2.682 | 70,280,128 | -0.04(-1.65%) |
Mar 18, 2014 | 2.640 | 2.735 | 2.638 | 2.727 | 58,224,908 | +0.09(+3.60%) |
Mar 17, 2014 | 2.611 | 2.670 | 2.608 | 2.632 | 60,209,732 | +0.07(+2.67%) |
Mar 14, 2014 | 2.589 | 2.625 | 2.560 | 2.564 | 55,296,380 | -0.05(-2.05%) |
Mar 13, 2014 | 2.764 | 2.767 | 2.581 | 2.617 | 96,637,472 | -0.12(-4.25%) |
Mar 12, 2014 | 2.668 | 2.737 | 2.636 | 2.733 | 55,979,028 | +0.03(+1.12%) |
Mar 11, 2014 | 2.759 | 2.779 | 2.679 | 2.703 | 61,681,020 | -0.03(-1.24%) |
Mar 10, 2014 | 2.727 | 2.743 | 2.686 | 2.737 | 38,937,968 | +0.01(+0.21%) |
Mar 07, 2014 | 2.801 | 2.806 | 2.691 | 2.731 | 68,307,176 | -0.04(-1.43%) |
Mar 06, 2014 | 2.798 | 2.805 | 2.743 | 2.771 | 47,735,348 | -0.01(-0.38%) |
Mar 05, 2014 | 2.772 | 2.794 | 2.754 | 2.782 | 39,580,252 | +0.02(+0.82%) |
Mar 04, 2014 | 2.742 | 2.772 | 2.736 | 2.759 | 56,148,828 | +0.11(+4.03%) |
Mar 03, 2014 | 2.638 | 2.677 | 2.585 | 2.652 | 81,678,032 | -0.06(-2.19%) |
Feb 28, 2014 | 2.726 | 2.773 | 2.646 | 2.712 | 70,663,928 | -0.01(-0.50%) |
Feb 27, 2014 | 2.676 | 2.734 | 2.663 | 2.725 | 45,253,088 | +0.05(+1.97%) |
Feb 26, 2014 | 2.705 | 2.727 | 2.643 | 2.673 | 42,609,236 | -0.01(-0.33%) |
Feb 25, 2014 | 2.702 | 2.718 | 2.656 | 2.682 | 47,778,628 | -0.01(-0.36%) |
Feb 24, 2014 | 2.660 | 2.727 | 2.653 | 2.691 | 51,226,132 | +0.05(+1.76%) |
Feb 21, 2014 | 2.684 | 2.696 | 2.640 | 2.645 | 43,271,528 | -0.01(-0.52%) |
Feb 20, 2014 | 2.627 | 2.674 | 2.595 | 2.659 | 52,820,848 | +0.04(+1.45%) |
Feb 19, 2014 | 2.663 | 2.681 | 2.606 | 2.621 | 70,343,736 | -0.06(-2.19%) |
Feb 18, 2014 | 2.651 | 2.693 | 2.633 | 2.679 | 35,700,876 | +0.04(+1.56%) |
Feb 14, 2014 | 2.627 | 2.638 | 2.638 | 2.638 | 48,882,980 | +0.01(+0.29%) |
Feb 13, 2014 | 2.509 | 2.630 | 2.509 | 2.630 | 54,865,964 | +0.07(+2.57%) |
Feb 12, 2014 | 2.568 | 2.584 | 2.544 | 2.564 | 55,712,628 | +0.01(+0.48%) |
Feb 11, 2014 | 2.482 | 2.567 | 2.476 | 2.552 | 60,515,280 | +0.08(+3.42%) |
Feb 10, 2014 | 2.425 | 2.471 | 2.419 | 2.468 | 42,851,944 | +0.04(+1.84%) |
Feb 07, 2014 | 2.342 | 2.431 | 2.322 | 2.423 | 57,760,316 | +0.12(+5.31%) |
Feb 06, 2014 | 2.239 | 2.311 | 2.235 | 2.301 | 38,079,288 | +0.08(+3.83%) |
Feb 05, 2014 | 2.214 | 2.242 | 2.143 | 2.216 | 55,892,420 | -0.02(-0.92%) |
Feb 04, 2014 | 2.221 | 2.262 | 2.202 | 2.237 | 46,688,736 | +0.04(+1.95%) |