Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.074 | 2.162 | 2.074 | 2.091 | 10,504,675 | -0.02(-0.73%) |
Jan 30, 2014 | 2.116 | 2.141 | 2.099 | 2.107 | 8,439,311 | +0.01(+0.46%) |
Jan 29, 2014 | 2.099 | 2.151 | 2.074 | 2.097 | 8,460,514 | -0.02(-1.17%) |
Jan 28, 2014 | 2.126 | 2.143 | 2.108 | 2.122 | 9,261,304 | +0.01(+0.27%) |
Jan 27, 2014 | 2.097 | 2.139 | 2.042 | 2.116 | 12,502,711 | +0.02(+1.00%) |
Jan 24, 2014 | 2.212 | 2.212 | 2.091 | 2.095 | 16,152,228 | -0.11(-4.94%) |
Jan 23, 2014 | 2.263 | 2.273 | 2.193 | 2.204 | 11,229,364 | -0.06(-2.62%) |
Jan 22, 2014 | 2.189 | 2.270 | 2.189 | 2.263 | 14,124,421 | +0.09(+4.04%) |
Jan 21, 2014 | 2.214 | 2.223 | 2.156 | 2.175 | 10,825,924 | -0.03(-1.22%) |
Jan 17, 2014 | 2.277 | 2.202 | 2.202 | 2.202 | 10,267,128 | -0.07(-3.19%) |
Jan 16, 2014 | 2.242 | 2.288 | 2.221 | 2.275 | 16,616,682 | +0.03(+1.45%) |
Jan 15, 2014 | 2.296 | 2.348 | 2.208 | 2.242 | 36,448,864 | -0.05(-2.33%) |
Jan 14, 2014 | 2.265 | 2.321 | 2.252 | 2.296 | 10,971,639 | +0.04(+1.95%) |
Jan 13, 2014 | 2.267 | 2.326 | 2.238 | 2.252 | 18,330,924 | -0.02(-1.01%) |
Jan 10, 2014 | 2.231 | 2.282 | 2.208 | 2.275 | 13,769,037 | +0.05(+2.23%) |
Jan 09, 2014 | 2.204 | 2.235 | 2.193 | 2.225 | 14,719,800 | +0.03(+1.48%) |
Jan 08, 2014 | 2.170 | 2.194 | 2.156 | 2.193 | 9,064,316 | +0.02(+1.15%) |
Jan 07, 2014 | 2.173 | 2.194 | 2.149 | 2.168 | 10,238,538 | -0.00(-0.09%) |
Jan 06, 2014 | 2.231 | 2.233 | 2.168 | 2.170 | 9,721,436 | -0.05(-2.15%) |
Jan 03, 2014 | 2.223 | 2.231 | 2.198 | 2.217 | 5,423,058 | +0.00(+0.17%) |
Jan 02, 2014 | 2.275 | 2.275 | 2.194 | 2.214 | 7,688,109 | -0.07(-3.02%) |
Dec 31, 2013 | 2.248 | 2.282 | 2.282 | 2.282 | 8,081,976 | +0.03(+1.44%) |
Dec 30, 2013 | 2.221 | 2.277 | 2.217 | 2.250 | 9,540,796 | +0.02(+1.03%) |
Dec 27, 2013 | 2.233 | 2.246 | 2.183 | 2.227 | 6,662,004 | +0.00(+0.09%) |
Dec 26, 2013 | 2.282 | 2.290 | 2.223 | 2.225 | 9,617,881 | -0.02(-1.02%) |
Dec 24, 2013 | 2.219 | 2.250 | 2.200 | 2.248 | 3,307,447 | +0.03(+1.29%) |
Dec 23, 2013 | 2.219 | 2.233 | 2.194 | 2.219 | 9,656,850 | +0.03(+1.22%) |
Dec 20, 2013 | 2.103 | 2.194 | 2.103 | 2.193 | 16,741,299 | +0.09(+4.08%) |
Dec 19, 2013 | 2.135 | 2.164 | 2.107 | 2.107 | 9,272,546 | -0.04(-2.04%) |
Dec 18, 2013 | 2.110 | 2.154 | 2.028 | 2.150 | 19,247,052 | +0.04(+1.99%) |
Dec 17, 2013 | 2.124 | 2.154 | 2.103 | 2.108 | 10,594,901 | -0.02(-0.72%) |
Dec 16, 2013 | 2.133 | 2.173 | 2.101 | 2.124 | 14,450,959 | +0.00(+0.00%) |
Dec 13, 2013 | 2.139 | 2.152 | 2.078 | 2.124 | 15,441,015 | +0.00(+0.18%) |
Dec 12, 2013 | 2.183 | 2.200 | 2.118 | 2.120 | 21,984,298 | -0.06(-2.89%) |
Dec 11, 2013 | 2.282 | 2.292 | 2.170 | 2.183 | 23,324,768 | -0.10(-4.51%) |
Dec 10, 2013 | 2.361 | 2.374 | 2.271 | 2.286 | 9,377,493 | -0.08(-3.55%) |
Dec 09, 2013 | 2.342 | 2.395 | 2.340 | 2.370 | 6,388,606 | +0.03(+1.22%) |
Dec 06, 2013 | 2.366 | 2.422 | 2.334 | 2.342 | 9,175,038 | -0.02(-0.81%) |
Dec 05, 2013 | 2.458 | 2.464 | 2.345 | 2.361 | 14,906,985 | -0.10(-3.97%) |
Dec 04, 2013 | 2.393 | 2.472 | 2.389 | 2.458 | 12,710,852 | +0.05(+2.06%) |
Dec 03, 2013 | 2.435 | 2.496 | 2.396 | 2.409 | 12,051,571 | -0.04(-1.49%) |
Dec 02, 2013 | 2.464 | 2.479 | 2.441 | 2.445 | 12,586,162 | -0.02(-0.78%) |
Nov 29, 2013 | 2.424 | 2.487 | 2.407 | 2.464 | 6,247,023 | +0.04(+1.74%) |
Nov 27, 2013 | 2.437 | 2.447 | 2.416 | 2.422 | 6,200,809 | -0.02(-1.02%) |
Nov 26, 2013 | 2.437 | 2.456 | 2.422 | 2.447 | 7,279,161 | +0.01(+0.31%) |
Nov 25, 2013 | 2.466 | 2.493 | 2.430 | 2.439 | 9,130,650 | -0.02(-1.01%) |
Nov 22, 2013 | 2.447 | 2.475 | 2.420 | 2.464 | 7,891,626 | +0.03(+1.18%) |
Nov 21, 2013 | 2.393 | 2.481 | 2.393 | 2.435 | 15,948,879 | +0.05(+2.00%) |
Nov 20, 2013 | 2.410 | 2.424 | 2.368 | 2.388 | 11,649,675 | -0.01(-0.32%) |
Nov 19, 2013 | 2.426 | 2.439 | 2.376 | 2.395 | 14,393,340 | -0.04(-1.73%) |
Nov 18, 2013 | 2.470 | 2.522 | 2.431 | 2.437 | 20,703,508 | -0.03(-1.32%) |
Nov 15, 2013 | 2.422 | 2.475 | 2.391 | 2.470 | 20,968,106 | +0.05(+1.97%) |
Nov 14, 2013 | 2.359 | 2.474 | 2.351 | 2.422 | 33,102,150 | +0.07(+2.92%) |
Nov 13, 2013 | 2.256 | 2.366 | 2.150 | 2.353 | 34,260,736 | +0.12(+5.57%) |
Nov 12, 2013 | 2.258 | 2.294 | 2.214 | 2.229 | 23,975,412 | -0.00(-0.17%) |
Nov 11, 2013 | 2.170 | 2.240 | 2.162 | 2.233 | 9,577,489 | +0.06(+2.82%) |
Nov 08, 2013 | 2.131 | 2.177 | 2.117 | 2.172 | 10,110,788 | +0.04(+1.98%) |
Nov 07, 2013 | 2.208 | 2.208 | 2.122 | 2.129 | 10,921,737 | -0.08(-3.55%) |
Nov 06, 2013 | 2.238 | 2.238 | 2.193 | 2.208 | 4,959,547 | -0.02(-1.03%) |
Nov 05, 2013 | 2.242 | 2.288 | 2.202 | 2.231 | 8,102,232 | -0.02(-0.68%) |
Nov 04, 2013 | 2.183 | 2.255 | 2.183 | 2.246 | 15,369,858 | +0.08(+3.62%) |