Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.235 | 3.250 | 3.101 | 3.116 | 71,520,304 | -0.20(-6.09%) |
Jul 30, 2014 | 3.332 | 3.351 | 3.279 | 3.318 | 55,495,372 | +0.04(+1.20%) |
Jul 29, 2014 | 3.316 | 3.338 | 3.270 | 3.279 | 40,833,376 | -0.02(-0.50%) |
Jul 28, 2014 | 3.300 | 3.320 | 3.219 | 3.296 | 47,380,696 | +0.00(+0.12%) |
Jul 25, 2014 | 3.284 | 3.306 | 3.241 | 3.291 | 47,857,332 | -0.04(-1.23%) |
Jul 24, 2014 | 3.361 | 3.372 | 3.318 | 3.332 | 45,116,160 | -0.01(-0.35%) |
Jul 23, 2014 | 3.312 | 3.354 | 3.297 | 3.344 | 52,711,220 | +0.06(+1.87%) |
Jul 22, 2014 | 3.266 | 3.295 | 3.253 | 3.283 | 55,255,212 | +0.06(+1.98%) |
Jul 21, 2014 | 3.208 | 3.234 | 3.175 | 3.219 | 48,854,324 | -0.01(-0.36%) |
Jul 18, 2014 | 3.137 | 3.235 | 3.122 | 3.230 | 60,278,804 | +0.15(+4.73%) |
Jul 17, 2014 | 3.186 | 3.221 | 3.054 | 3.084 | 82,734,400 | -0.13(-3.99%) |
Jul 16, 2014 | 3.245 | 3.254 | 3.203 | 3.213 | 54,711,756 | +0.04(+1.13%) |
Jul 15, 2014 | 3.224 | 3.233 | 3.107 | 3.177 | 76,338,328 | -0.03(-1.05%) |
Jul 14, 2014 | 3.192 | 3.230 | 3.178 | 3.210 | 55,144,740 | +0.06(+1.91%) |
Jul 11, 2014 | 3.114 | 3.152 | 3.088 | 3.150 | 62,721,552 | +0.05(+1.74%) |
Jul 10, 2014 | 3.005 | 3.131 | 2.992 | 3.096 | 63,492,380 | -0.03(-0.94%) |
Jul 09, 2014 | 3.079 | 3.132 | 3.053 | 3.126 | 70,509,360 | +0.07(+2.26%) |
Jul 08, 2014 | 3.152 | 3.158 | 3.016 | 3.057 | 78,128,160 | -0.11(-3.49%) |
Jul 07, 2014 | 3.186 | 3.199 | 3.152 | 3.167 | 45,204,348 | -0.03(-0.96%) |
Jul 03, 2014 | 3.169 | 3.198 | 3.198 | 3.198 | 33,302,318 | +0.06(+1.92%) |
Jul 02, 2014 | 3.129 | 3.154 | 3.121 | 3.137 | 42,128,844 | +0.01(+0.39%) |
Jul 01, 2014 | 3.054 | 3.148 | 3.052 | 3.125 | 34,023,636 | +0.10(+3.36%) |
Jun 30, 2014 | 3.007 | 3.047 | 3.000 | 3.024 | 27,956,562 | +0.02(+0.74%) |
Jun 27, 2014 | 2.960 | 3.010 | 2.959 | 3.002 | 38,052,856 | +0.03(+0.99%) |
Jun 26, 2014 | 2.972 | 2.972 | 2.901 | 2.972 | 45,099,612 | +0.01(+0.27%) |
Jun 25, 2014 | 2.890 | 2.980 | 2.889 | 2.964 | 43,523,356 | +0.05(+1.82%) |
Jun 24, 2014 | 2.919 | 2.992 | 2.886 | 2.911 | 82,557,312 | -0.01(-0.28%) |
Jun 23, 2014 | 2.915 | 2.922 | 2.894 | 2.919 | 35,757,484 | +0.00(+0.11%) |
Jun 20, 2014 | 2.912 | 2.927 | 2.895 | 2.916 | 29,161,274 | +0.01(+0.36%) |
Jun 19, 2014 | 2.927 | 2.932 | 2.869 | 2.905 | 54,577,060 | -0.01(-0.39%) |
Jun 18, 2014 | 2.876 | 2.925 | 2.823 | 2.917 | 58,409,796 | +0.05(+1.82%) |
Jun 17, 2014 | 2.856 | 2.888 | 2.840 | 2.864 | 49,261,164 | +0.00(+0.14%) |
Jun 16, 2014 | 2.841 | 2.885 | 2.820 | 2.860 | 46,314,636 | +0.01(+0.37%) |
Jun 13, 2014 | 2.867 | 2.875 | 2.817 | 2.850 | 37,105,636 | +0.02(+0.69%) |
Jun 12, 2014 | 2.889 | 2.898 | 2.798 | 2.830 | 62,149,496 | -0.08(-2.62%) |
Jun 11, 2014 | 2.878 | 2.920 | 2.872 | 2.906 | 49,966,216 | -0.00(-0.15%) |
Jun 10, 2014 | 2.886 | 2.913 | 2.877 | 2.911 | 37,441,256 | +0.01(+0.39%) |
Jun 06, 2014 | 2.887 | 2.902 | 2.867 | 2.900 | 40,816,200 | +0.05(+1.62%) |
Jun 05, 2014 | 2.790 | 2.868 | 2.761 | 2.854 | 90,728,280 | +0.07(+2.60%) |
Jun 04, 2014 | 2.730 | 2.795 | 2.718 | 2.781 | 54,235,404 | +0.03(+1.06%) |
Jun 03, 2014 | 2.728 | 2.765 | 2.718 | 2.752 | 48,883,180 | -0.00(-0.15%) |
Jun 02, 2014 | 2.774 | 2.775 | 2.703 | 2.756 | 52,105,608 | -0.01(-0.25%) |
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%) |