Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.302 | 2.397 | 2.296 | 2.363 | 43,341,668 | -0.02(-0.70%) |
Jan 30, 2014 | 2.341 | 2.406 | 2.333 | 2.379 | 59,569,804 | +0.12(+5.27%) |
Jan 29, 2014 | 2.272 | 2.323 | 2.243 | 2.260 | 69,847,976 | -0.07(-3.15%) |
Jan 28, 2014 | 2.298 | 2.340 | 2.289 | 2.334 | 56,060,012 | -0.00(-0.03%) |
Jan 27, 2014 | 2.407 | 2.419 | 2.285 | 2.335 | 90,542,016 | -0.07(-2.91%) |
Jan 24, 2014 | 2.518 | 2.531 | 2.404 | 2.404 | 76,342,096 | -0.15(-5.93%) |
Jan 23, 2014 | 2.560 | 2.561 | 2.505 | 2.556 | 132,256,328 | -0.03(-1.20%) |
Jan 22, 2014 | 2.583 | 2.602 | 2.561 | 2.587 | 40,026,552 | +0.02(+0.93%) |
Jan 21, 2014 | 2.555 | 2.568 | 2.501 | 2.563 | 45,024,608 | +0.06(+2.24%) |
Jan 17, 2014 | 2.528 | 2.507 | 2.507 | 2.507 | 86,557,400 | -0.05(-1.78%) |
Jan 16, 2014 | 2.544 | 2.562 | 2.531 | 2.552 | 36,118,776 | +0.01(+0.21%) |
Jan 15, 2014 | 2.489 | 2.565 | 2.513 | 2.547 | 61,759,364 | +0.06(+2.34%) |
Jan 14, 2014 | 2.379 | 2.494 | 2.378 | 2.489 | 70,662,536 | +0.13(+5.72%) |
Jan 13, 2014 | 2.454 | 2.479 | 2.327 | 2.354 | 88,632,056 | -0.11(-4.45%) |
Jan 10, 2014 | 2.459 | 2.472 | 2.404 | 2.464 | 61,481,924 | +0.02(+1.00%) |
Jan 09, 2014 | 2.491 | 2.494 | 2.416 | 2.439 | 54,090,160 | -0.03(-1.03%) |
Jan 08, 2014 | 2.450 | 2.486 | 2.435 | 2.465 | 47,737,224 | +0.02(+0.75%) |
Jan 07, 2014 | 2.416 | 2.460 | 2.403 | 2.447 | 47,235,864 | +0.06(+2.59%) |
Jan 06, 2014 | 2.412 | 2.420 | 2.357 | 2.385 | 64,514,632 | -0.03(-1.06%) |
Jan 03, 2014 | 2.464 | 2.471 | 2.409 | 2.410 | 50,004,312 | -0.05(-2.18%) |
Jan 02, 2014 | 2.488 | 2.490 | 2.442 | 2.464 | 50,706,672 | -0.06(-2.34%) |
Dec 31, 2013 | 2.489 | 2.523 | 2.523 | 2.523 | 65,769,064 | +0.05(+1.96%) |
Dec 30, 2013 | 2.474 | 2.485 | 2.455 | 2.474 | 27,156,868 | -0.01(-0.52%) |
Dec 27, 2013 | 2.514 | 2.519 | 2.478 | 2.487 | 37,907,628 | -0.02(-0.73%) |
Dec 26, 2013 | 2.493 | 2.511 | 2.480 | 2.506 | 28,596,556 | +0.02(+0.97%) |
Dec 24, 2013 | 2.478 | 2.486 | 2.466 | 2.482 | 19,474,234 | +0.00(+0.14%) |
Dec 23, 2013 | 2.460 | 2.478 | 2.440 | 2.478 | 57,591,172 | +0.08(+3.24%) |
Dec 20, 2013 | 2.342 | 2.417 | 2.340 | 2.400 | 58,308,580 | +0.07(+3.01%) |
Dec 19, 2013 | 2.338 | 2.340 | 2.300 | 2.330 | 60,000,524 | -0.02(-0.90%) |
Dec 18, 2013 | 2.279 | 2.357 | 2.180 | 2.351 | 82,356,984 | +0.08(+3.45%) |
Dec 17, 2013 | 2.288 | 2.302 | 2.260 | 2.273 | 37,387,032 | -0.01(-0.63%) |
Dec 16, 2013 | 2.283 | 2.325 | 2.277 | 2.287 | 38,405,936 | +0.04(+1.72%) |
Dec 13, 2013 | 2.289 | 2.293 | 2.237 | 2.249 | 41,618,880 | -0.01(-0.48%) |
Dec 12, 2013 | 2.279 | 2.295 | 2.252 | 2.260 | 54,895,232 | -0.02(-0.81%) |
Dec 11, 2013 | 2.366 | 2.376 | 2.266 | 2.278 | 76,272,784 | -0.09(-3.74%) |
Dec 10, 2013 | 2.359 | 2.380 | 2.353 | 2.366 | 47,654,828 | -0.00(-0.18%) |
Dec 09, 2013 | 2.370 | 2.387 | 2.360 | 2.371 | 57,688,372 | +0.03(+1.20%) |
Dec 06, 2013 | 2.351 | 2.358 | 2.310 | 2.343 | 0 | +0.05(+2.06%) |
Dec 05, 2013 | 2.310 | 2.316 | 2.276 | 2.295 | 0 | -0.01(-0.31%) |
Dec 04, 2013 | 2.268 | 2.325 | 2.245 | 2.302 | 0 | +0.01(+0.26%) |
Dec 03, 2013 | 2.297 | 2.311 | 2.270 | 2.297 | 0 | -0.01(-0.29%) |
Dec 02, 2013 | 2.331 | 2.341 | 2.292 | 2.303 | 0 | -0.01(-0.62%) |
Nov 29, 2013 | 2.308 | 2.331 | 2.302 | 2.318 | 0 | +0.04(+1.64%) |
Nov 27, 2013 | 2.249 | 2.283 | 2.243 | 2.280 | 0 | +0.04(+2.00%) |
Nov 26, 2013 | 2.203 | 2.251 | 2.187 | 2.236 | 54,477,888 | +0.04(+1.65%) |
Nov 25, 2013 | 2.206 | 2.215 | 2.184 | 2.199 | 0 | +0.01(+0.66%) |
Nov 22, 2013 | 2.162 | 2.187 | 2.156 | 2.185 | 0 | +0.03(+1.58%) |
Nov 21, 2013 | 2.112 | 2.155 | 2.108 | 2.151 | 44,305,868 | +0.06(+3.06%) |
Nov 20, 2013 | 2.120 | 2.142 | 2.068 | 2.087 | 64,415,116 | -0.01(-0.70%) |
Nov 19, 2013 | 2.117 | 2.147 | 2.092 | 2.102 | 52,318,776 | -0.02(-0.99%) |
Nov 18, 2013 | 2.182 | 2.196 | 2.109 | 2.123 | 73,687,128 | -0.06(-2.77%) |
Nov 15, 2013 | 2.175 | 2.185 | 2.158 | 2.183 | 0 | +0.02(+0.69%) |
Nov 14, 2013 | 2.134 | 2.176 | 2.122 | 2.168 | 0 | +0.09(+4.39%) |
Nov 12, 2013 | 2.049 | 2.086 | 2.045 | 2.077 | 55,728,388 | +0.01(+0.49%) |
Nov 11, 2013 | 2.064 | 2.085 | 2.047 | 2.067 | 32,477,080 | -0.01(-0.48%) |
Nov 08, 2013 | 2.019 | 2.079 | 2.002 | 2.077 | 0 | +0.08(+3.95%) |
Nov 07, 2013 | 2.116 | 2.125 | 1.992 | 1.998 | 118,500,456 | -0.12(-5.55%) |
Nov 06, 2013 | 2.143 | 2.146 | 2.096 | 2.115 | 83,407,768 | -0.00(-0.17%) |
Nov 05, 2013 | 2.086 | 2.132 | 2.068 | 2.119 | 67,653,448 | +0.01(+0.42%) |
Nov 04, 2013 | 2.122 | 2.122 | 2.089 | 2.110 | 0 | +0.01(+0.48%) |