Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.765 | 2.777 | 2.720 | 2.763 | 58,422,656 | -0.00(-0.09%) |
May 29, 2014 | 2.741 | 2.765 | 2.724 | 2.765 | 44,940,688 | +0.05(+2.03%) |
May 28, 2014 | 2.734 | 2.746 | 2.704 | 2.710 | 61,018,876 | -0.03(-0.95%) |
May 27, 2014 | 2.674 | 2.737 | 2.666 | 2.736 | 60,991,028 | +0.10(+3.76%) |
May 23, 2014 | 2.590 | 2.637 | 2.637 | 2.637 | 49,016,528 | +0.04(+1.64%) |
May 22, 2014 | 2.555 | 2.600 | 2.544 | 2.595 | 50,209,148 | +0.05(+1.84%) |
May 21, 2014 | 2.489 | 2.551 | 2.486 | 2.548 | 63,628,376 | +0.07(+2.82%) |
May 20, 2014 | 2.502 | 2.528 | 2.446 | 2.478 | 83,565,512 | -0.03(-1.10%) |
May 19, 2014 | 2.431 | 2.515 | 2.419 | 2.505 | 62,094,888 | +0.05(+2.14%) |
May 16, 2014 | 2.413 | 2.458 | 2.366 | 2.453 | 73,651,688 | +0.04(+1.86%) |
May 15, 2014 | 2.462 | 2.475 | 2.360 | 2.408 | 103,777,512 | -0.06(-2.31%) |
May 14, 2014 | 2.482 | 2.509 | 2.447 | 2.465 | 50,751,692 | -0.04(-1.49%) |
May 13, 2014 | 2.506 | 2.532 | 2.488 | 2.502 | 60,599,192 | +0.01(+0.21%) |
May 12, 2014 | 2.424 | 2.500 | 2.417 | 2.497 | 65,607,732 | +0.12(+4.87%) |
May 09, 2014 | 2.351 | 2.386 | 2.304 | 2.381 | 80,620,568 | +0.03(+1.17%) |
May 08, 2014 | 2.338 | 2.440 | 2.321 | 2.353 | 112,778,768 | -0.01(-0.34%) |
May 07, 2014 | 2.401 | 2.405 | 2.278 | 2.361 | 134,779,200 | -0.02(-0.90%) |
May 06, 2014 | 2.468 | 2.471 | 2.380 | 2.383 | 83,184,880 | -0.10(-3.87%) |
May 05, 2014 | 2.398 | 2.480 | 2.380 | 2.479 | 59,654,896 | +0.03(+1.42%) |
May 02, 2014 | 2.477 | 2.493 | 2.424 | 2.444 | 78,305,880 | -0.01(-0.49%) |
May 01, 2014 | 2.445 | 2.496 | 2.426 | 2.456 | 73,981,224 | +0.02(+0.90%) |
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%) |