Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.908 | 2.908 | 2.812 | 2.864 | 107,699,408 | -0.03(-1.20%) |
May 29, 2014 | 2.890 | 2.934 | 2.882 | 2.899 | 114,886,936 | +0.02(+0.76%) |
May 28, 2014 | 2.882 | 2.908 | 2.873 | 2.877 | 34,686,952 | -0.02(-0.75%) |
May 27, 2014 | 2.855 | 2.908 | 2.847 | 2.899 | 54,171,100 | +0.04(+1.53%) |
May 23, 2014 | 2.864 | 2.855 | 2.855 | 2.855 | 58,669,464 | +0.00(+0.00%) |
May 22, 2014 | 2.768 | 2.864 | 2.768 | 2.855 | 60,808,460 | +0.09(+3.15%) |
May 21, 2014 | 2.777 | 2.820 | 2.759 | 2.768 | 58,568,576 | +0.00(+0.00%) |
May 20, 2014 | 2.751 | 2.803 | 2.751 | 2.768 | 48,948,104 | +0.01(+0.48%) |
May 19, 2014 | 2.707 | 2.768 | 2.707 | 2.755 | 52,230,028 | +0.03(+1.28%) |
May 16, 2014 | 2.751 | 2.755 | 2.698 | 2.720 | 77,891,792 | -0.03(-1.11%) |
May 15, 2014 | 2.794 | 2.794 | 2.698 | 2.751 | 70,865,312 | -0.06(-2.08%) |
May 14, 2014 | 2.847 | 2.862 | 2.794 | 2.809 | 51,689,996 | -0.05(-1.62%) |
May 13, 2014 | 2.794 | 2.873 | 2.794 | 2.855 | 78,801,816 | +0.06(+2.19%) |
May 12, 2014 | 2.759 | 2.812 | 2.751 | 2.794 | 34,731,824 | +0.03(+1.27%) |
May 09, 2014 | 2.751 | 2.759 | 2.724 | 2.759 | 35,686,768 | +0.01(+0.32%) |
May 08, 2014 | 2.742 | 2.794 | 2.742 | 2.751 | 40,743,232 | +0.00(+0.00%) |
May 07, 2014 | 2.794 | 2.803 | 2.724 | 2.751 | 49,175,824 | -0.03(-1.25%) |
May 06, 2014 | 2.794 | 2.820 | 2.777 | 2.785 | 30,807,206 | -0.03(-1.24%) |
May 05, 2014 | 2.812 | 2.829 | 2.768 | 2.820 | 27,925,302 | -0.00(-0.15%) |
May 02, 2014 | 2.803 | 2.847 | 2.803 | 2.825 | 62,169,388 | +0.02(+0.62%) |
May 01, 2014 | 2.768 | 2.820 | 2.768 | 2.807 | 71,720,648 | +0.02(+0.79%) |
Apr 30, 2014 | 2.663 | 2.785 | 2.663 | 2.785 | 67,143,408 | +0.10(+3.91%) |
Apr 29, 2014 | 2.672 | 2.716 | 2.620 | 2.681 | 66,854,768 | +0.00(+0.00%) |
Apr 28, 2014 | 2.716 | 2.729 | 2.602 | 2.681 | 96,474,792 | -0.04(-1.60%) |
Apr 25, 2014 | 2.777 | 2.777 | 2.689 | 2.724 | 74,619,448 | -0.07(-2.35%) |
Apr 24, 2014 | 2.785 | 2.838 | 2.724 | 2.790 | 119,437,656 | +0.02(+0.79%) |
Apr 23, 2014 | 2.812 | 2.829 | 2.759 | 2.768 | 44,699,164 | -0.04(-1.55%) |
Apr 22, 2014 | 2.794 | 2.829 | 2.785 | 2.812 | 46,732,912 | +0.03(+0.94%) |
Apr 21, 2014 | 2.742 | 2.803 | 2.742 | 2.785 | 38,994,208 | +0.04(+1.59%) |
Apr 17, 2014 | 2.768 | 2.742 | 2.742 | 2.742 | 39,479,640 | -0.03(-0.95%) |
Apr 16, 2014 | 2.698 | 2.768 | 2.698 | 2.768 | 57,257,892 | +0.07(+2.59%) |
Apr 15, 2014 | 2.733 | 2.742 | 2.620 | 2.698 | 108,299,032 | -0.03(-1.12%) |
Apr 14, 2014 | 2.785 | 2.794 | 2.707 | 2.729 | 57,337,180 | -0.03(-1.11%) |
Apr 11, 2014 | 2.733 | 2.829 | 2.707 | 2.759 | 103,017,680 | +0.05(+1.94%) |
Apr 10, 2014 | 2.733 | 2.777 | 2.663 | 2.707 | 140,741,744 | -0.03(-1.27%) |
Apr 09, 2014 | 2.689 | 2.759 | 2.689 | 2.742 | 168,941,728 | +0.07(+2.45%) |
Apr 08, 2014 | 2.742 | 2.751 | 2.672 | 2.676 | 157,386,528 | -0.05(-1.76%) |
Apr 07, 2014 | 2.794 | 2.803 | 2.716 | 2.724 | 92,530,680 | -0.07(-2.50%) |
Apr 04, 2014 | 2.899 | 2.916 | 2.794 | 2.794 | 71,871,448 | -0.07(-2.44%) |
Apr 03, 2014 | 2.934 | 2.969 | 2.847 | 2.864 | 87,489,224 | -0.05(-1.80%) |
Apr 02, 2014 | 2.855 | 2.934 | 2.847 | 2.916 | 191,721,424 | +0.09(+3.09%) |
Apr 01, 2014 | 2.794 | 2.829 | 2.785 | 2.829 | 74,352,688 | +0.03(+1.25%) |
Mar 31, 2014 | 2.777 | 2.803 | 2.751 | 2.794 | 76,621,296 | +0.04(+1.43%) |
Mar 28, 2014 | 2.759 | 2.803 | 2.751 | 2.755 | 60,479,324 | +0.03(+0.96%) |
Mar 27, 2014 | 2.751 | 2.790 | 2.698 | 2.729 | 89,690,704 | -0.03(-0.95%) |
Mar 26, 2014 | 2.812 | 2.838 | 2.751 | 2.755 | 111,136,048 | -0.01(-0.47%) |
Mar 25, 2014 | 2.855 | 2.882 | 2.698 | 2.768 | 208,609,904 | -0.08(-2.76%) |
Mar 24, 2014 | 2.934 | 2.934 | 2.812 | 2.847 | 155,730,624 | -0.08(-2.69%) |
Mar 21, 2014 | 2.951 | 2.964 | 2.925 | 2.925 | 75,869,040 | -0.01(-0.30%) |
Mar 20, 2014 | 2.969 | 2.969 | 2.934 | 2.934 | 51,435,760 | -0.03(-1.03%) |
Mar 19, 2014 | 2.960 | 3.004 | 2.951 | 2.964 | 67,453,104 | +0.00(+0.15%) |
Mar 18, 2014 | 2.995 | 3.004 | 2.947 | 2.960 | 62,885,432 | -0.03(-0.88%) |
Mar 17, 2014 | 3.047 | 3.047 | 2.960 | 2.986 | 57,222,360 | -0.02(-0.58%) |
Mar 14, 2014 | 2.934 | 3.074 | 2.925 | 3.004 | 343,513,600 | +0.06(+2.08%) |
Mar 13, 2014 | 2.978 | 2.995 | 2.934 | 2.943 | 49,957,544 | -0.02(-0.59%) |
Mar 12, 2014 | 2.991 | 3.012 | 2.943 | 2.960 | 96,750,360 | -0.03(-1.17%) |
Mar 11, 2014 | 3.047 | 3.056 | 2.995 | 2.995 | 44,513,544 | -0.03(-1.15%) |
Mar 10, 2014 | 3.065 | 3.082 | 3.012 | 3.030 | 70,340,448 | -0.03(-1.14%) |
Mar 07, 2014 | 3.135 | 3.143 | 3.065 | 3.065 | 30,356,654 | -0.04(-1.27%) |
Mar 06, 2014 | 3.100 | 3.126 | 3.065 | 3.104 | 53,175,172 | +0.00(+0.14%) |
Mar 05, 2014 | 3.152 | 3.170 | 3.100 | 3.100 | 101,919,592 | -0.03(-1.11%) |
Mar 04, 2014 | 3.135 | 3.170 | 3.117 | 3.135 | 53,597,232 | +0.02(+0.56%) |