Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.253 | 3.269 | 3.118 | 3.134 | 71,118,480 | -0.20(-6.09%) |
Jul 30, 2014 | 3.351 | 3.370 | 3.297 | 3.337 | 55,183,580 | +0.04(+1.20%) |
Jul 29, 2014 | 3.335 | 3.357 | 3.288 | 3.297 | 40,603,960 | -0.02(-0.50%) |
Jul 28, 2014 | 3.319 | 3.339 | 3.238 | 3.314 | 47,114,496 | +0.00(+0.12%) |
Jul 25, 2014 | 3.303 | 3.325 | 3.259 | 3.310 | 47,588,452 | -0.04(-1.23%) |
Jul 24, 2014 | 3.380 | 3.391 | 3.336 | 3.351 | 44,862,680 | -0.01(-0.35%) |
Jul 23, 2014 | 3.331 | 3.373 | 3.316 | 3.363 | 52,415,068 | +0.06(+1.87%) |
Jul 22, 2014 | 3.284 | 3.313 | 3.272 | 3.301 | 54,944,772 | +0.06(+1.98%) |
Jul 21, 2014 | 3.226 | 3.252 | 3.193 | 3.237 | 48,579,844 | -0.01(-0.36%) |
Jul 18, 2014 | 3.155 | 3.254 | 3.139 | 3.249 | 59,940,136 | +0.15(+4.73%) |
Jul 17, 2014 | 3.204 | 3.239 | 3.071 | 3.102 | 82,269,568 | -0.13(-3.99%) |
Jul 16, 2014 | 3.263 | 3.272 | 3.221 | 3.231 | 54,404,368 | +0.04(+1.13%) |
Jul 15, 2014 | 3.242 | 3.251 | 3.124 | 3.195 | 75,909,440 | -0.03(-1.05%) |
Jul 14, 2014 | 3.210 | 3.248 | 3.196 | 3.228 | 54,834,920 | +0.06(+1.91%) |
Jul 11, 2014 | 3.132 | 3.169 | 3.106 | 3.168 | 62,369,160 | +0.05(+1.74%) |
Jul 10, 2014 | 3.022 | 3.148 | 3.009 | 3.114 | 63,135,660 | -0.03(-0.94%) |
Jul 09, 2014 | 3.097 | 3.149 | 3.070 | 3.143 | 70,113,216 | +0.07(+2.26%) |
Jul 08, 2014 | 3.170 | 3.175 | 3.033 | 3.074 | 77,689,216 | -0.11(-3.49%) |
Jul 07, 2014 | 3.204 | 3.217 | 3.170 | 3.185 | 44,950,376 | -0.03(-0.96%) |
Jul 03, 2014 | 3.187 | 3.216 | 3.216 | 3.216 | 33,115,214 | +0.06(+1.92%) |
Jul 02, 2014 | 3.147 | 3.171 | 3.138 | 3.155 | 41,892,148 | +0.01(+0.39%) |
Jul 01, 2014 | 3.071 | 3.166 | 3.069 | 3.143 | 33,832,480 | +0.10(+3.36%) |
Jun 30, 2014 | 3.024 | 3.064 | 3.016 | 3.041 | 27,799,492 | +0.02(+0.74%) |
Jun 27, 2014 | 2.977 | 3.027 | 2.975 | 3.018 | 37,839,064 | +0.03(+0.99%) |
Jun 26, 2014 | 2.989 | 2.989 | 2.918 | 2.989 | 44,846,228 | +0.01(+0.27%) |
Jun 25, 2014 | 2.906 | 2.997 | 2.905 | 2.981 | 43,278,828 | +0.05(+1.84%) |
Jun 24, 2014 | 2.935 | 3.008 | 2.902 | 2.927 | 82,106,384 | -0.01(-0.28%) |
Jun 23, 2014 | 2.931 | 2.938 | 2.910 | 2.935 | 35,562,176 | +0.00(+0.11%) |
Jun 20, 2014 | 2.928 | 2.943 | 2.911 | 2.932 | 29,001,994 | +0.01(+0.36%) |
Jun 19, 2014 | 2.943 | 2.948 | 2.885 | 2.921 | 54,278,960 | -0.01(-0.39%) |
Jun 18, 2014 | 2.892 | 2.941 | 2.839 | 2.933 | 58,090,760 | +0.05(+1.82%) |
Jun 17, 2014 | 2.872 | 2.904 | 2.856 | 2.880 | 48,992,100 | +0.00(+0.14%) |
Jun 16, 2014 | 2.857 | 2.901 | 2.835 | 2.876 | 46,061,664 | +0.01(+0.37%) |
Jun 13, 2014 | 2.883 | 2.890 | 2.833 | 2.866 | 36,902,964 | +0.02(+0.69%) |
Jun 12, 2014 | 2.905 | 2.914 | 2.813 | 2.846 | 61,810,032 | -0.08(-2.62%) |
Jun 11, 2014 | 2.894 | 2.936 | 2.888 | 2.922 | 49,693,300 | -0.00(-0.15%) |
Jun 10, 2014 | 2.902 | 2.929 | 2.893 | 2.927 | 37,236,752 | +0.01(+0.39%) |
Jun 06, 2014 | 2.903 | 2.918 | 2.883 | 2.916 | 40,593,264 | +0.05(+1.62%) |
Jun 05, 2014 | 2.805 | 2.884 | 2.776 | 2.869 | 90,232,720 | +0.07(+2.60%) |
Jun 04, 2014 | 2.745 | 2.810 | 2.733 | 2.796 | 53,939,168 | +0.03(+1.06%) |
Jun 03, 2014 | 2.743 | 2.780 | 2.733 | 2.767 | 48,616,180 | -0.00(-0.15%) |
Jun 02, 2014 | 2.789 | 2.791 | 2.718 | 2.771 | 51,821,004 | -0.01(-0.25%) |
May 30, 2014 | 2.781 | 2.792 | 2.735 | 2.778 | 58,103,552 | -0.00(-0.09%) |
May 29, 2014 | 2.756 | 2.781 | 2.739 | 2.781 | 44,695,220 | +0.06(+2.03%) |
May 28, 2014 | 2.749 | 2.761 | 2.719 | 2.725 | 60,685,588 | -0.03(-0.95%) |
May 27, 2014 | 2.689 | 2.752 | 2.681 | 2.751 | 60,657,892 | +0.10(+3.76%) |
May 23, 2014 | 2.605 | 2.652 | 2.652 | 2.652 | 48,748,800 | +0.04(+1.64%) |
May 22, 2014 | 2.569 | 2.614 | 2.558 | 2.609 | 49,934,904 | +0.05(+1.84%) |
May 21, 2014 | 2.503 | 2.565 | 2.500 | 2.562 | 63,280,836 | +0.07(+2.82%) |
May 20, 2014 | 2.516 | 2.542 | 2.460 | 2.491 | 83,109,080 | -0.03(-1.10%) |
May 19, 2014 | 2.444 | 2.529 | 2.433 | 2.519 | 61,755,724 | +0.05(+2.14%) |
May 16, 2014 | 2.426 | 2.471 | 2.379 | 2.466 | 73,249,400 | +0.05(+1.86%) |
May 15, 2014 | 2.476 | 2.489 | 2.373 | 2.421 | 103,210,672 | -0.06(-2.31%) |
May 14, 2014 | 2.495 | 2.523 | 2.461 | 2.478 | 50,474,488 | -0.04(-1.49%) |
May 13, 2014 | 2.520 | 2.546 | 2.502 | 2.516 | 60,268,200 | +0.01(+0.21%) |
May 12, 2014 | 2.437 | 2.514 | 2.430 | 2.511 | 65,249,380 | +0.12(+4.87%) |
May 09, 2014 | 2.364 | 2.399 | 2.317 | 2.394 | 80,180,216 | +0.03(+1.17%) |
May 08, 2014 | 2.351 | 2.453 | 2.334 | 2.366 | 112,162,768 | -0.01(-0.34%) |
May 07, 2014 | 2.414 | 2.418 | 2.291 | 2.374 | 134,043,040 | -0.02(-0.90%) |
May 06, 2014 | 2.481 | 2.485 | 2.393 | 2.396 | 82,730,520 | -0.10(-3.87%) |
May 05, 2014 | 2.411 | 2.494 | 2.393 | 2.492 | 59,329,060 | +0.03(+1.42%) |
May 02, 2014 | 2.491 | 2.507 | 2.437 | 2.457 | 77,878,176 | -0.01(-0.49%) |