Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.956 | 2.978 | 2.926 | 2.941 | 20,441,124 | -0.03(-1.00%) |
Jul 30, 2013 | 2.989 | 3.000 | 2.956 | 2.971 | 13,027,015 | +0.01(+0.25%) |
Jul 29, 2013 | 2.978 | 2.993 | 2.956 | 2.963 | 12,471,879 | -0.03(-1.00%) |
Jul 26, 2013 | 3.000 | 3.008 | 2.978 | 2.993 | 14,959,504 | -0.03(-0.99%) |
Jul 25, 2013 | 2.978 | 3.038 | 2.978 | 3.023 | 21,561,232 | +0.03(+1.00%) |
Jul 24, 2013 | 3.000 | 3.015 | 2.963 | 2.993 | 28,378,134 | +0.02(+0.75%) |
Jul 23, 2013 | 2.986 | 3.008 | 2.971 | 2.971 | 18,204,318 | +0.02(+0.76%) |
Jul 22, 2013 | 2.978 | 3.000 | 2.941 | 2.948 | 27,449,890 | -0.05(-1.74%) |
Jul 19, 2013 | 2.978 | 3.030 | 2.971 | 3.000 | 42,192,232 | -0.01(-0.25%) |
Jul 18, 2013 | 2.900 | 3.038 | 2.896 | 3.008 | 87,219,032 | -0.00(-0.12%) |
Jul 17, 2013 | 3.038 | 3.045 | 2.986 | 3.012 | 42,221,052 | +0.03(+0.87%) |
Jul 16, 2013 | 3.023 | 3.053 | 2.963 | 2.986 | 36,725,992 | -0.09(-2.91%) |
Jul 15, 2013 | 3.068 | 3.105 | 3.045 | 3.075 | 23,420,262 | -0.02(-0.72%) |
Jul 12, 2013 | 3.090 | 3.112 | 3.068 | 3.098 | 30,120,790 | -0.04(-1.43%) |
Jul 11, 2013 | 3.157 | 3.165 | 3.038 | 3.142 | 53,739,320 | +0.05(+1.69%) |
Jul 10, 2013 | 3.042 | 3.105 | 3.023 | 3.090 | 41,039,236 | -0.06(-1.90%) |
Jul 09, 2013 | 3.157 | 3.198 | 3.142 | 3.150 | 50,591,368 | +0.07(+2.18%) |
Jul 08, 2013 | 3.053 | 3.098 | 3.045 | 3.083 | 41,965,268 | +0.04(+1.23%) |
Jul 05, 2013 | 3.004 | 3.053 | 2.971 | 3.045 | 43,832,948 | +0.11(+3.82%) |
Jul 03, 2013 | 2.889 | 2.971 | 2.874 | 2.933 | 25,638,056 | +0.07(+2.61%) |
Jul 02, 2013 | 2.903 | 2.911 | 2.851 | 2.859 | 20,287,336 | -0.02(-0.78%) |
Jul 01, 2013 | 2.948 | 2.956 | 2.840 | 2.881 | 47,719,720 | +0.09(+3.21%) |
Jun 28, 2013 | 2.814 | 2.821 | 2.762 | 2.791 | 26,484,340 | -0.05(-1.84%) |
Jun 27, 2013 | 2.915 | 2.926 | 2.821 | 2.844 | 32,250,932 | -0.07(-2.56%) |
Jun 26, 2013 | 2.870 | 2.918 | 2.851 | 2.918 | 31,079,334 | +0.05(+1.82%) |
Jun 25, 2013 | 2.866 | 2.881 | 2.821 | 2.866 | 31,221,388 | +0.03(+1.05%) |
Jun 24, 2013 | 2.851 | 2.874 | 2.829 | 2.836 | 53,817,960 | -0.10(-3.31%) |
Jun 21, 2013 | 2.870 | 2.941 | 2.851 | 2.933 | 48,272,256 | +0.07(+2.61%) |
Jun 20, 2013 | 2.896 | 2.971 | 2.821 | 2.859 | 84,010,464 | -0.01(-0.52%) |
Jun 19, 2013 | 2.847 | 2.903 | 2.829 | 2.874 | 57,699,216 | -0.01(-0.26%) |
Jun 18, 2013 | 2.754 | 3.075 | 2.739 | 2.881 | 177,563,024 | +0.13(+4.61%) |
Jun 17, 2013 | 2.777 | 2.806 | 2.747 | 2.754 | 27,885,160 | +0.05(+1.93%) |
Jun 14, 2013 | 2.747 | 2.762 | 2.694 | 2.702 | 39,836,148 | +0.07(+2.55%) |
Jun 13, 2013 | 2.620 | 2.642 | 2.583 | 2.635 | 18,591,576 | +0.03(+1.15%) |
Jun 12, 2013 | 2.590 | 2.620 | 2.553 | 2.605 | 22,480,404 | +0.01(+0.58%) |
Jun 11, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 16,518,240 | -0.08(-3.07%) |
Jun 10, 2013 | 2.680 | 2.687 | 2.650 | 2.672 | 13,584,397 | +0.03(+1.13%) |
Jun 07, 2013 | 2.620 | 2.650 | 2.605 | 2.642 | 25,618,350 | +0.01(+0.28%) |
Jun 06, 2013 | 2.575 | 2.650 | 2.568 | 2.635 | 32,511,664 | +0.05(+2.02%) |
Jun 05, 2013 | 2.594 | 2.620 | 2.553 | 2.583 | 38,507,204 | -0.06(-2.26%) |
Jun 04, 2013 | 2.620 | 2.650 | 2.620 | 2.642 | 26,802,654 | +0.04(+1.72%) |
Jun 03, 2013 | 2.568 | 2.597 | 2.553 | 2.597 | 25,816,000 | +0.03(+1.16%) |
May 31, 2013 | 2.553 | 2.620 | 2.530 | 2.568 | 34,579,080 | -0.02(-0.86%) |
May 30, 2013 | 2.698 | 2.702 | 2.590 | 2.590 | 46,941,016 | -0.10(-3.88%) |
May 29, 2013 | 2.665 | 2.709 | 2.657 | 2.694 | 24,036,404 | +0.01(+0.56%) |
May 28, 2013 | 2.732 | 2.747 | 2.665 | 2.680 | 32,123,686 | -0.04(-1.64%) |
May 24, 2013 | 2.657 | 2.747 | 2.646 | 2.724 | 33,544,938 | +0.04(+1.39%) |
May 23, 2013 | 2.665 | 2.702 | 2.620 | 2.687 | 40,195,508 | -0.03(-1.10%) |
May 22, 2013 | 2.799 | 2.825 | 2.694 | 2.717 | 48,314,976 | -0.07(-2.67%) |
May 21, 2013 | 2.814 | 2.829 | 2.769 | 2.791 | 32,075,958 | -0.01(-0.53%) |
May 20, 2013 | 2.821 | 2.836 | 2.791 | 2.806 | 32,001,038 | +0.02(+0.80%) |
May 17, 2013 | 2.784 | 2.799 | 2.762 | 2.784 | 35,272,804 | +0.03(+1.08%) |
May 16, 2013 | 2.814 | 2.825 | 2.754 | 2.754 | 51,765,852 | -0.04(-1.60%) |
May 15, 2013 | 2.750 | 2.814 | 2.717 | 2.799 | 68,849,112 | -0.07(-2.34%) |
May 13, 2013 | 2.829 | 2.922 | 2.814 | 2.866 | 79,560,576 | +0.13(+4.92%) |
May 10, 2013 | 2.724 | 2.732 | 2.702 | 2.732 | 33,764,576 | +0.08(+3.10%) |
May 09, 2013 | 2.672 | 2.694 | 2.635 | 2.650 | 35,731,464 | +0.02(+0.85%) |
May 08, 2013 | 2.642 | 2.687 | 2.620 | 2.627 | 35,797,912 | +0.01(+0.57%) |
May 07, 2013 | 2.650 | 2.680 | 2.575 | 2.612 | 56,614,792 | +0.07(+2.94%) |
May 06, 2013 | 2.538 | 2.568 | 2.515 | 2.538 | 37,390,732 | +0.07(+3.03%) |
May 03, 2013 | 2.478 | 2.485 | 2.456 | 2.463 | 30,784,524 | +0.03(+1.23%) |
May 02, 2013 | 2.456 | 2.471 | 2.426 | 2.433 | 29,763,426 | -0.06(-2.40%) |