Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 2.337 | 2.370 | 2.170 | 2.194 | 94,680,912 | -0.16(-6.63%) |
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%) |