Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.289 | 2.384 | 2.283 | 2.350 | 43,579,700 | -0.02(-0.70%) |
Jan 30, 2014 | 2.329 | 2.393 | 2.321 | 2.366 | 59,896,960 | +0.12(+5.27%) |
Jan 29, 2014 | 2.260 | 2.310 | 2.231 | 2.248 | 70,231,584 | -0.07(-3.15%) |
Jan 28, 2014 | 2.286 | 2.327 | 2.277 | 2.321 | 56,367,896 | -0.00(-0.03%) |
Jan 27, 2014 | 2.394 | 2.405 | 2.272 | 2.322 | 91,039,272 | -0.07(-2.91%) |
Jan 24, 2014 | 2.504 | 2.518 | 2.391 | 2.391 | 76,761,368 | -0.15(-5.93%) |
Jan 23, 2014 | 2.546 | 2.547 | 2.491 | 2.542 | 132,982,680 | -0.03(-1.20%) |
Jan 22, 2014 | 2.569 | 2.588 | 2.547 | 2.573 | 40,246,380 | +0.02(+0.93%) |
Jan 21, 2014 | 2.541 | 2.553 | 2.487 | 2.549 | 45,271,884 | +0.06(+2.24%) |
Jan 17, 2014 | 2.514 | 2.493 | 2.493 | 2.493 | 87,032,776 | -0.05(-1.78%) |
Jan 16, 2014 | 2.530 | 2.548 | 2.517 | 2.539 | 36,317,144 | +0.01(+0.21%) |
Jan 15, 2014 | 2.475 | 2.551 | 2.499 | 2.533 | 62,098,552 | +0.06(+2.34%) |
Jan 14, 2014 | 2.366 | 2.480 | 2.365 | 2.475 | 71,050,624 | +0.13(+5.72%) |
Jan 13, 2014 | 2.440 | 2.466 | 2.314 | 2.341 | 89,118,824 | -0.11(-4.45%) |
Jan 10, 2014 | 2.446 | 2.459 | 2.391 | 2.450 | 61,819,588 | +0.02(+1.00%) |
Jan 09, 2014 | 2.477 | 2.480 | 2.402 | 2.426 | 54,387,228 | -0.03(-1.03%) |
Jan 08, 2014 | 2.437 | 2.472 | 2.421 | 2.451 | 47,999,400 | +0.02(+0.75%) |
Jan 07, 2014 | 2.402 | 2.446 | 2.390 | 2.433 | 47,495,284 | +0.06(+2.59%) |
Jan 06, 2014 | 2.399 | 2.407 | 2.344 | 2.372 | 64,868,948 | -0.03(-1.06%) |
Jan 03, 2014 | 2.450 | 2.457 | 2.396 | 2.397 | 50,278,940 | -0.05(-2.18%) |
Jan 02, 2014 | 2.475 | 2.477 | 2.429 | 2.451 | 50,985,152 | -0.06(-2.34%) |
Dec 31, 2013 | 2.475 | 2.509 | 2.509 | 2.509 | 66,130,272 | +0.05(+1.96%) |
Dec 30, 2013 | 2.461 | 2.472 | 2.441 | 2.461 | 27,306,014 | -0.01(-0.52%) |
Dec 27, 2013 | 2.501 | 2.505 | 2.464 | 2.474 | 38,115,816 | -0.02(-0.73%) |
Dec 26, 2013 | 2.480 | 2.498 | 2.467 | 2.492 | 28,753,610 | +0.02(+0.97%) |
Dec 24, 2013 | 2.465 | 2.472 | 2.453 | 2.468 | 19,581,188 | +0.00(+0.14%) |
Dec 23, 2013 | 2.447 | 2.465 | 2.427 | 2.465 | 57,907,464 | +0.08(+3.24%) |
Dec 20, 2013 | 2.329 | 2.404 | 2.327 | 2.387 | 58,628,812 | +0.07(+3.01%) |
Dec 19, 2013 | 2.325 | 2.327 | 2.288 | 2.318 | 60,330,048 | -0.02(-0.90%) |
Dec 18, 2013 | 2.266 | 2.344 | 2.169 | 2.339 | 82,809,296 | +0.08(+3.45%) |
Dec 17, 2013 | 2.275 | 2.289 | 2.247 | 2.261 | 37,592,364 | -0.01(-0.63%) |
Dec 16, 2013 | 2.270 | 2.312 | 2.265 | 2.275 | 38,616,864 | +0.04(+1.72%) |
Dec 13, 2013 | 2.277 | 2.280 | 2.225 | 2.236 | 41,847,452 | -0.01(-0.48%) |
Dec 12, 2013 | 2.266 | 2.282 | 2.240 | 2.247 | 55,196,716 | -0.02(-0.81%) |
Dec 11, 2013 | 2.353 | 2.363 | 2.253 | 2.266 | 76,691,672 | -0.09(-3.74%) |
Dec 10, 2013 | 2.346 | 2.367 | 2.340 | 2.354 | 47,916,548 | -0.00(-0.18%) |
Dec 09, 2013 | 2.357 | 2.374 | 2.347 | 2.358 | 58,005,200 | +0.03(+1.20%) |
Dec 06, 2013 | 2.338 | 2.345 | 2.298 | 2.330 | 0 | +0.05(+2.06%) |
Dec 05, 2013 | 2.297 | 2.303 | 2.263 | 2.283 | 0 | -0.01(-0.31%) |
Dec 04, 2013 | 2.255 | 2.312 | 2.233 | 2.290 | 0 | +0.01(+0.26%) |
Dec 03, 2013 | 2.284 | 2.298 | 2.258 | 2.284 | 0 | -0.01(-0.29%) |
Dec 02, 2013 | 2.318 | 2.328 | 2.280 | 2.291 | 0 | -0.01(-0.62%) |
Nov 29, 2013 | 2.295 | 2.319 | 2.289 | 2.305 | 0 | +0.04(+1.64%) |
Nov 27, 2013 | 2.236 | 2.271 | 2.231 | 2.268 | 0 | +0.04(+2.00%) |
Nov 26, 2013 | 2.191 | 2.239 | 2.175 | 2.223 | 54,777,084 | +0.04(+1.65%) |
Nov 25, 2013 | 2.194 | 2.203 | 2.172 | 2.187 | 0 | +0.01(+0.66%) |
Nov 22, 2013 | 2.150 | 2.175 | 2.144 | 2.173 | 0 | +0.03(+1.58%) |
Nov 21, 2013 | 2.100 | 2.144 | 2.096 | 2.139 | 44,549,200 | +0.06(+3.06%) |
Nov 20, 2013 | 2.108 | 2.131 | 2.057 | 2.076 | 64,768,888 | -0.01(-0.70%) |
Nov 19, 2013 | 2.105 | 2.135 | 2.080 | 2.090 | 52,606,112 | -0.02(-0.99%) |
Nov 18, 2013 | 2.170 | 2.184 | 2.097 | 2.111 | 74,091,824 | -0.06(-2.77%) |
Nov 15, 2013 | 2.163 | 2.173 | 2.146 | 2.171 | 0 | +0.01(+0.69%) |
Nov 14, 2013 | 2.122 | 2.164 | 2.111 | 2.156 | 0 | +0.09(+4.39%) |
Nov 12, 2013 | 2.037 | 2.075 | 2.034 | 2.065 | 56,034,448 | +0.01(+0.49%) |
Nov 11, 2013 | 2.052 | 2.073 | 2.036 | 2.055 | 32,655,444 | -0.01(-0.48%) |
Nov 08, 2013 | 2.008 | 2.067 | 1.991 | 2.065 | 0 | +0.08(+3.95%) |
Nov 07, 2013 | 2.105 | 2.114 | 1.981 | 1.987 | 119,151,264 | -0.12(-5.55%) |
Nov 06, 2013 | 2.132 | 2.134 | 2.084 | 2.103 | 83,865,848 | -0.00(-0.17%) |
Nov 05, 2013 | 2.075 | 2.121 | 2.057 | 2.107 | 68,025,000 | +0.01(+0.42%) |
Nov 04, 2013 | 2.111 | 2.111 | 2.077 | 2.098 | 0 | +0.01(+0.48%) |