Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.681 | 2.734 | 2.676 | 2.722 | 22,681,168 | +0.01(+0.50%) |
Jan 30, 2014 | 2.669 | 2.730 | 2.659 | 2.708 | 24,102,396 | +0.05(+1.90%) |
Jan 29, 2014 | 2.618 | 2.661 | 2.615 | 2.657 | 24,546,368 | +0.02(+0.85%) |
Jan 28, 2014 | 2.593 | 2.635 | 2.587 | 2.635 | 12,029,632 | +0.05(+1.77%) |
Jan 27, 2014 | 2.603 | 2.616 | 2.573 | 2.589 | 14,939,323 | -0.01(-0.45%) |
Jan 24, 2014 | 2.628 | 2.630 | 2.599 | 2.601 | 16,959,264 | -0.03(-1.18%) |
Jan 23, 2014 | 2.649 | 2.655 | 2.623 | 2.632 | 9,795,650 | -0.03(-1.02%) |
Jan 22, 2014 | 2.652 | 2.670 | 2.647 | 2.659 | 8,923,793 | +0.02(+0.59%) |
Jan 21, 2014 | 2.648 | 2.669 | 2.635 | 2.644 | 9,139,221 | +0.00(+0.15%) |
Jan 17, 2014 | 2.623 | 2.640 | 2.640 | 2.640 | 15,638,648 | +0.02(+0.89%) |
Jan 16, 2014 | 2.602 | 2.617 | 2.594 | 2.616 | 13,315,049 | +0.02(+0.64%) |
Jan 15, 2014 | 2.597 | 2.612 | 2.594 | 2.600 | 13,329,756 | +0.00(+0.11%) |
Jan 14, 2014 | 2.567 | 2.614 | 2.567 | 2.597 | 17,036,682 | +0.04(+1.52%) |
Jan 13, 2014 | 2.562 | 2.575 | 2.554 | 2.558 | 12,266,920 | -0.01(-0.45%) |
Jan 10, 2014 | 2.509 | 2.587 | 2.507 | 2.570 | 16,502,376 | +0.07(+2.68%) |
Jan 09, 2014 | 2.515 | 2.520 | 2.490 | 2.503 | 18,132,960 | -0.00(-0.12%) |
Jan 08, 2014 | 2.509 | 2.510 | 2.483 | 2.506 | 16,196,951 | -0.01(-0.35%) |
Jan 07, 2014 | 2.530 | 2.540 | 2.514 | 2.514 | 8,799,039 | -0.01(-0.42%) |
Jan 06, 2014 | 2.519 | 2.537 | 2.494 | 2.525 | 23,280,928 | +0.00(+0.15%) |
Jan 03, 2014 | 2.517 | 2.540 | 2.508 | 2.521 | 12,395,815 | +0.00(+0.00%) |
Jan 02, 2014 | 2.520 | 2.544 | 2.497 | 2.521 | 8,678,540 | +0.00(+0.00%) |
Dec 31, 2013 | 2.539 | 2.521 | 2.521 | 2.521 | 8,948,262 | -0.02(-0.80%) |
Dec 30, 2013 | 2.537 | 2.547 | 2.528 | 2.542 | 5,256,012 | +0.01(+0.23%) |
Dec 27, 2013 | 2.519 | 2.537 | 2.497 | 2.536 | 10,401,607 | +0.01(+0.58%) |
Dec 26, 2013 | 2.517 | 2.545 | 2.495 | 2.521 | 5,406,366 | +0.00(+0.15%) |
Dec 24, 2013 | 2.505 | 2.521 | 2.500 | 2.517 | 2,823,825 | +0.01(+0.39%) |
Dec 23, 2013 | 2.527 | 2.531 | 2.505 | 2.508 | 6,865,538 | -0.01(-0.46%) |
Dec 20, 2013 | 2.501 | 2.522 | 2.466 | 2.519 | 17,692,524 | +0.02(+0.74%) |
Dec 19, 2013 | 2.519 | 2.531 | 2.439 | 2.501 | 12,716,481 | -0.04(-1.38%) |
Dec 18, 2013 | 2.506 | 2.540 | 2.456 | 2.536 | 23,162,074 | +0.03(+1.05%) |
Dec 17, 2013 | 2.505 | 2.516 | 2.486 | 2.509 | 13,237,026 | +0.01(+0.27%) |
Dec 16, 2013 | 2.506 | 2.508 | 2.481 | 2.503 | 11,793,763 | +0.00(+0.19%) |
Dec 13, 2013 | 2.486 | 2.514 | 2.473 | 2.498 | 13,678,355 | +0.02(+0.86%) |
Dec 12, 2013 | 2.491 | 2.513 | 2.456 | 2.476 | 15,841,569 | -0.01(-0.27%) |
Dec 11, 2013 | 2.543 | 2.547 | 2.476 | 2.483 | 14,381,154 | -0.05(-2.15%) |
Dec 10, 2013 | 2.539 | 2.566 | 2.522 | 2.538 | 9,686,332 | +0.00(+0.15%) |
Dec 09, 2013 | 2.520 | 2.538 | 2.504 | 2.534 | 10,394,681 | +0.02(+0.74%) |
Dec 06, 2013 | 2.523 | 2.541 | 2.505 | 2.515 | 11,211,535 | +0.01(+0.35%) |
Dec 05, 2013 | 2.513 | 2.514 | 2.477 | 2.507 | 15,577,438 | -0.01(-0.27%) |
Dec 04, 2013 | 2.421 | 2.559 | 2.413 | 2.513 | 36,725,860 | +0.08(+3.32%) |
Dec 03, 2013 | 2.430 | 2.446 | 2.411 | 2.433 | 9,689,703 | +0.00(+0.00%) |
Dec 02, 2013 | 2.434 | 2.458 | 2.424 | 2.433 | 11,064,161 | -0.01(-0.44%) |
Nov 29, 2013 | 2.477 | 2.477 | 2.430 | 2.443 | 6,723,848 | -0.02(-0.87%) |
Nov 27, 2013 | 2.450 | 2.475 | 2.445 | 2.465 | 10,850,110 | +0.02(+0.68%) |
Nov 26, 2013 | 2.492 | 2.493 | 2.442 | 2.448 | 12,552,869 | -0.04(-1.49%) |
Nov 25, 2013 | 2.495 | 2.498 | 2.469 | 2.485 | 7,914,027 | -0.01(-0.23%) |
Nov 22, 2013 | 2.507 | 2.514 | 2.475 | 2.491 | 6,225,614 | -0.01(-0.47%) |
Nov 21, 2013 | 2.490 | 2.505 | 2.477 | 2.503 | 6,194,876 | +0.02(+0.86%) |
Nov 20, 2013 | 2.513 | 2.545 | 2.471 | 2.481 | 11,009,343 | -0.03(-1.32%) |
Nov 19, 2013 | 2.521 | 2.536 | 2.499 | 2.514 | 9,082,800 | -0.01(-0.23%) |
Nov 18, 2013 | 2.548 | 2.567 | 2.518 | 2.520 | 8,568,113 | -0.03(-1.30%) |
Nov 15, 2013 | 2.559 | 2.578 | 2.543 | 2.553 | 8,541,392 | -0.00(-0.19%) |
Nov 14, 2013 | 2.579 | 2.607 | 2.557 | 2.558 | 7,713,891 | -0.01(-0.53%) |
Nov 13, 2013 | 2.544 | 2.575 | 2.536 | 2.572 | 8,692,568 | +0.03(+1.03%) |
Nov 12, 2013 | 2.540 | 2.555 | 2.521 | 2.545 | 10,027,398 | -0.01(-0.30%) |
Nov 11, 2013 | 2.564 | 2.569 | 2.542 | 2.553 | 5,895,338 | -0.00(-0.08%) |
Nov 08, 2013 | 2.549 | 2.564 | 2.499 | 2.555 | 14,246,214 | -0.01(-0.30%) |
Nov 07, 2013 | 2.628 | 2.652 | 2.562 | 2.563 | 23,916,494 | -0.09(-3.42%) |
Nov 06, 2013 | 2.666 | 2.675 | 2.649 | 2.653 | 7,959,014 | -0.00(-0.07%) |
Nov 05, 2013 | 2.671 | 2.678 | 2.647 | 2.655 | 12,964,530 | -0.03(-1.08%) |
Nov 04, 2013 | 2.677 | 2.698 | 2.655 | 2.684 | 10,589,247 | +0.02(+0.69%) |