Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.084 | 2.117 | 2.069 | 2.106 | 12,611,620 | +0.02(+0.87%) |
Jan 30, 2014 | 2.080 | 2.102 | 2.058 | 2.088 | 19,375,766 | +0.06(+3.06%) |
Jan 29, 2014 | 2.033 | 2.040 | 1.989 | 2.026 | 21,799,106 | -0.04(-1.77%) |
Jan 28, 2014 | 2.075 | 2.077 | 2.037 | 2.062 | 27,833,026 | +0.03(+1.25%) |
Jan 27, 2014 | 2.062 | 2.073 | 2.029 | 2.037 | 32,004,094 | -0.05(-2.45%) |
Jan 24, 2014 | 2.099 | 2.102 | 2.051 | 2.088 | 24,278,834 | -0.03(-1.38%) |
Jan 23, 2014 | 2.161 | 2.164 | 2.106 | 2.117 | 34,271,648 | -0.06(-2.68%) |
Jan 22, 2014 | 2.121 | 2.179 | 2.117 | 2.175 | 17,349,376 | +0.04(+2.05%) |
Jan 21, 2014 | 2.080 | 2.142 | 2.073 | 2.131 | 36,938,588 | +0.03(+1.21%) |
Jan 17, 2014 | 2.088 | 2.106 | 2.106 | 2.106 | 16,254,798 | +0.03(+1.23%) |
Jan 16, 2014 | 2.091 | 2.099 | 2.058 | 2.080 | 12,580,169 | +0.00(+0.18%) |
Jan 15, 2014 | 2.080 | 2.117 | 2.058 | 2.077 | 7,466,434 | -0.00(-0.18%) |
Jan 14, 2014 | 2.051 | 2.102 | 2.048 | 2.080 | 12,199,825 | +0.04(+1.97%) |
Jan 13, 2014 | 2.095 | 2.113 | 2.031 | 2.040 | 7,717,371 | -0.07(-3.31%) |
Jan 10, 2014 | 2.052 | 2.113 | 2.043 | 2.110 | 14,531,464 | +0.07(+3.56%) |
Jan 09, 2014 | 2.038 | 2.046 | 1.998 | 2.038 | 11,576,317 | -0.03(-1.48%) |
Jan 08, 2014 | 2.119 | 2.124 | 2.054 | 2.068 | 8,801,879 | -0.06(-2.76%) |
Jan 07, 2014 | 2.186 | 2.188 | 2.116 | 2.127 | 7,630,591 | -0.04(-1.93%) |
Jan 06, 2014 | 2.149 | 2.187 | 2.141 | 2.169 | 16,965,168 | +0.02(+0.78%) |
Jan 03, 2014 | 2.163 | 2.172 | 2.119 | 2.152 | 10,298,003 | +0.04(+2.12%) |
Jan 02, 2014 | 2.127 | 2.144 | 2.091 | 2.107 | 9,276,050 | -0.07(-3.08%) |
Dec 31, 2013 | 2.144 | 2.174 | 2.174 | 2.174 | 6,263,290 | +0.04(+1.70%) |
Dec 30, 2013 | 2.216 | 2.227 | 2.135 | 2.138 | 12,620,064 | -0.09(-4.25%) |
Dec 27, 2013 | 2.199 | 2.239 | 2.197 | 2.233 | 7,249,093 | +0.05(+2.17%) |
Dec 26, 2013 | 2.202 | 2.202 | 2.166 | 2.186 | 5,614,203 | -0.02(-1.01%) |
Dec 24, 2013 | 2.199 | 2.219 | 2.183 | 2.208 | 5,007,930 | +0.02(+0.89%) |
Dec 23, 2013 | 2.132 | 2.199 | 2.117 | 2.188 | 14,797,143 | +0.08(+3.98%) |
Dec 20, 2013 | 2.113 | 2.130 | 2.102 | 2.105 | 15,676,590 | -0.02(-0.79%) |
Dec 19, 2013 | 2.144 | 2.146 | 2.119 | 2.121 | 10,098,045 | -0.04(-1.81%) |
Dec 18, 2013 | 2.155 | 2.170 | 2.102 | 2.160 | 14,348,878 | +0.01(+0.39%) |
Dec 17, 2013 | 2.188 | 2.188 | 2.149 | 2.152 | 10,265,042 | -0.01(-0.52%) |
Dec 16, 2013 | 2.160 | 2.180 | 2.155 | 2.163 | 8,833,145 | +0.03(+1.17%) |
Dec 13, 2013 | 2.160 | 2.166 | 2.130 | 2.138 | 12,983,658 | -0.06(-2.79%) |
Dec 12, 2013 | 2.216 | 2.222 | 2.188 | 2.199 | 14,710,778 | -0.00(-0.23%) |
Dec 11, 2013 | 2.269 | 2.269 | 2.200 | 2.204 | 9,462,200 | -0.08(-3.44%) |
Dec 10, 2013 | 2.286 | 2.305 | 2.272 | 2.283 | 12,010,029 | +0.01(+0.48%) |
Dec 09, 2013 | 2.267 | 2.283 | 2.251 | 2.272 | 5,977,990 | +0.02(+0.96%) |
Dec 06, 2013 | 2.261 | 2.278 | 2.234 | 2.251 | 19,963,880 | +0.08(+3.62%) |
Dec 05, 2013 | 2.166 | 2.196 | 2.161 | 2.172 | 7,242,843 | +0.02(+0.75%) |
Dec 04, 2013 | 2.175 | 2.183 | 2.145 | 2.156 | 9,213,098 | -0.04(-1.85%) |
Dec 03, 2013 | 2.223 | 2.226 | 2.180 | 2.196 | 7,774,449 | -0.03(-1.34%) |
Dec 02, 2013 | 2.256 | 2.269 | 2.218 | 2.226 | 16,851,506 | -0.04(-1.68%) |
Nov 29, 2013 | 2.259 | 2.291 | 2.253 | 2.264 | 4,603,606 | -0.01(-0.60%) |
Nov 27, 2013 | 2.297 | 2.299 | 2.264 | 2.278 | 6,551,046 | +0.00(+0.00%) |
Nov 26, 2013 | 2.302 | 2.305 | 2.261 | 2.278 | 7,848,442 | -0.04(-1.87%) |
Nov 25, 2013 | 2.280 | 2.324 | 2.268 | 2.321 | 11,109,588 | +0.05(+2.27%) |
Nov 22, 2013 | 2.278 | 2.307 | 2.251 | 2.269 | 13,998,432 | +0.05(+2.45%) |
Nov 21, 2013 | 2.223 | 2.242 | 2.210 | 2.215 | 11,494,133 | -0.01(-0.49%) |
Nov 20, 2013 | 2.269 | 2.298 | 2.226 | 2.226 | 11,648,002 | -0.03(-1.32%) |
Nov 19, 2013 | 2.337 | 2.340 | 2.245 | 2.256 | 11,729,280 | -0.05(-2.12%) |
Nov 18, 2013 | 2.351 | 2.354 | 2.297 | 2.305 | 14,635,679 | -0.04(-1.73%) |
Nov 15, 2013 | 2.305 | 2.367 | 2.286 | 2.345 | 10,666,639 | +0.06(+2.73%) |
Nov 14, 2013 | 2.253 | 2.297 | 2.251 | 2.283 | 9,173,009 | +0.06(+2.56%) |
Nov 13, 2013 | 2.202 | 2.237 | 2.180 | 2.226 | 11,815,351 | +0.02(+0.86%) |
Nov 12, 2013 | 2.204 | 2.221 | 2.183 | 2.207 | 6,892,408 | -0.03(-1.21%) |
Nov 11, 2013 | 2.272 | 2.275 | 2.229 | 2.234 | 7,074,989 | +0.00(+0.00%) |
Nov 08, 2013 | 2.267 | 2.268 | 2.199 | 2.234 | 15,080,944 | -0.03(-1.32%) |
Nov 07, 2013 | 2.329 | 2.335 | 2.259 | 2.264 | 9,091,739 | -0.06(-2.68%) |
Nov 06, 2013 | 2.356 | 2.359 | 2.324 | 2.326 | 12,409,441 | -0.01(-0.58%) |
Nov 05, 2013 | 2.359 | 2.375 | 2.335 | 2.340 | 7,900,035 | -0.07(-2.71%) |
Nov 04, 2013 | 2.443 | 2.443 | 2.402 | 2.405 | 8,224,321 | -0.01(-0.56%) |