Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.894 | 2.894 | 2.798 | 2.850 | 108,224,696 | -0.03(-1.20%) |
May 29, 2014 | 2.876 | 2.920 | 2.868 | 2.885 | 115,447,280 | +0.02(+0.76%) |
May 28, 2014 | 2.868 | 2.894 | 2.859 | 2.863 | 34,856,132 | -0.02(-0.75%) |
May 27, 2014 | 2.841 | 2.894 | 2.833 | 2.885 | 54,435,312 | +0.04(+1.53%) |
May 23, 2014 | 2.850 | 2.841 | 2.841 | 2.841 | 58,955,616 | +0.00(+0.00%) |
May 22, 2014 | 2.755 | 2.850 | 2.755 | 2.841 | 61,105,048 | +0.09(+3.15%) |
May 21, 2014 | 2.763 | 2.807 | 2.746 | 2.755 | 58,854,236 | +0.00(+0.00%) |
May 20, 2014 | 2.737 | 2.789 | 2.737 | 2.755 | 49,186,840 | +0.01(+0.48%) |
May 19, 2014 | 2.694 | 2.755 | 2.694 | 2.742 | 52,484,772 | +0.03(+1.28%) |
May 16, 2014 | 2.737 | 2.742 | 2.685 | 2.707 | 78,271,696 | -0.03(-1.11%) |
May 15, 2014 | 2.781 | 2.781 | 2.685 | 2.737 | 71,210,952 | -0.06(-2.08%) |
May 14, 2014 | 2.833 | 2.848 | 2.781 | 2.795 | 51,942,108 | -0.05(-1.62%) |
May 13, 2014 | 2.781 | 2.859 | 2.781 | 2.841 | 79,186,160 | +0.06(+2.19%) |
May 12, 2014 | 2.746 | 2.798 | 2.737 | 2.781 | 34,901,224 | +0.03(+1.27%) |
May 09, 2014 | 2.737 | 2.746 | 2.711 | 2.746 | 35,860,824 | +0.01(+0.32%) |
May 08, 2014 | 2.728 | 2.781 | 2.728 | 2.737 | 40,941,952 | +0.00(+0.00%) |
May 07, 2014 | 2.781 | 2.789 | 2.711 | 2.737 | 49,415,676 | -0.03(-1.25%) |
May 06, 2014 | 2.781 | 2.807 | 2.763 | 2.772 | 30,957,464 | -0.03(-1.24%) |
May 05, 2014 | 2.798 | 2.815 | 2.755 | 2.807 | 28,061,504 | -0.00(-0.15%) |
May 02, 2014 | 2.789 | 2.833 | 2.789 | 2.811 | 62,472,612 | +0.02(+0.62%) |
May 01, 2014 | 2.755 | 2.807 | 2.755 | 2.794 | 72,070,456 | +0.02(+0.79%) |
Apr 30, 2014 | 2.650 | 2.772 | 2.650 | 2.772 | 67,470,896 | +0.10(+3.91%) |
Apr 29, 2014 | 2.659 | 2.702 | 2.607 | 2.668 | 67,180,848 | +0.00(+0.00%) |
Apr 28, 2014 | 2.702 | 2.715 | 2.589 | 2.668 | 96,945,336 | -0.04(-1.60%) |
Apr 25, 2014 | 2.763 | 2.763 | 2.676 | 2.711 | 74,983,400 | -0.07(-2.35%) |
Apr 24, 2014 | 2.772 | 2.824 | 2.711 | 2.776 | 120,020,200 | +0.02(+0.79%) |
Apr 23, 2014 | 2.798 | 2.815 | 2.746 | 2.755 | 44,917,180 | -0.04(-1.55%) |
Apr 22, 2014 | 2.781 | 2.815 | 2.772 | 2.798 | 46,960,844 | +0.03(+0.94%) |
Apr 21, 2014 | 2.728 | 2.789 | 2.728 | 2.772 | 39,184,400 | +0.04(+1.59%) |
Apr 17, 2014 | 2.755 | 2.728 | 2.728 | 2.728 | 39,672,196 | -0.03(-0.95%) |
Apr 16, 2014 | 2.685 | 2.755 | 2.685 | 2.755 | 57,537,160 | +0.07(+2.59%) |
Apr 15, 2014 | 2.720 | 2.728 | 2.607 | 2.685 | 108,827,248 | -0.03(-1.12%) |
Apr 14, 2014 | 2.772 | 2.781 | 2.694 | 2.715 | 57,616,836 | -0.03(-1.11%) |
Apr 11, 2014 | 2.720 | 2.815 | 2.694 | 2.746 | 103,520,136 | +0.05(+1.94%) |
Apr 10, 2014 | 2.720 | 2.763 | 2.650 | 2.694 | 141,428,192 | -0.03(-1.27%) |
Apr 09, 2014 | 2.676 | 2.746 | 2.676 | 2.728 | 169,765,712 | +0.07(+2.45%) |
Apr 08, 2014 | 2.728 | 2.737 | 2.659 | 2.663 | 158,154,176 | -0.05(-1.76%) |
Apr 07, 2014 | 2.781 | 2.789 | 2.702 | 2.711 | 92,981,992 | -0.07(-2.50%) |
Apr 04, 2014 | 2.885 | 2.901 | 2.781 | 2.781 | 72,221,992 | -0.07(-2.44%) |
Apr 03, 2014 | 2.920 | 2.954 | 2.833 | 2.850 | 87,915,944 | -0.05(-1.80%) |
Apr 02, 2014 | 2.841 | 2.920 | 2.833 | 2.902 | 192,656,512 | +0.09(+3.09%) |
Apr 01, 2014 | 2.781 | 2.815 | 2.772 | 2.815 | 74,715,328 | +0.03(+1.25%) |
Mar 31, 2014 | 2.763 | 2.789 | 2.737 | 2.781 | 76,995,008 | +0.04(+1.43%) |
Mar 28, 2014 | 2.746 | 2.789 | 2.737 | 2.742 | 60,774,304 | +0.03(+0.96%) |
Mar 27, 2014 | 2.737 | 2.776 | 2.685 | 2.715 | 90,128,160 | -0.03(-0.95%) |
Mar 26, 2014 | 2.798 | 2.824 | 2.737 | 2.742 | 111,678,104 | -0.01(-0.47%) |
Mar 25, 2014 | 2.841 | 2.868 | 2.685 | 2.755 | 209,627,376 | -0.08(-2.76%) |
Mar 24, 2014 | 2.920 | 2.920 | 2.798 | 2.833 | 156,490,176 | -0.08(-2.69%) |
Mar 21, 2014 | 2.937 | 2.950 | 2.911 | 2.911 | 76,239,080 | -0.01(-0.30%) |
Mar 20, 2014 | 2.954 | 2.954 | 2.920 | 2.920 | 51,686,632 | -0.03(-1.03%) |
Mar 19, 2014 | 2.946 | 2.989 | 2.937 | 2.950 | 67,782,104 | +0.00(+0.15%) |
Mar 18, 2014 | 2.980 | 2.989 | 2.933 | 2.946 | 63,192,148 | -0.03(-0.88%) |
Mar 17, 2014 | 3.033 | 3.033 | 2.946 | 2.972 | 57,501,456 | -0.02(-0.58%) |
Mar 14, 2014 | 2.920 | 3.059 | 2.911 | 2.989 | 345,189,024 | +0.06(+2.08%) |
Mar 13, 2014 | 2.963 | 2.980 | 2.920 | 2.928 | 50,201,208 | -0.02(-0.59%) |
Mar 12, 2014 | 2.976 | 2.998 | 2.928 | 2.946 | 97,222,248 | -0.03(-1.17%) |
Mar 11, 2014 | 3.033 | 3.041 | 2.980 | 2.980 | 44,730,652 | -0.03(-1.15%) |
Mar 10, 2014 | 3.050 | 3.067 | 2.998 | 3.015 | 70,683,528 | -0.03(-1.14%) |
Mar 07, 2014 | 3.120 | 3.128 | 3.050 | 3.050 | 30,504,714 | -0.04(-1.27%) |
Mar 06, 2014 | 3.085 | 3.111 | 3.050 | 3.089 | 53,434,528 | +0.00(+0.14%) |
Mar 05, 2014 | 3.137 | 3.154 | 3.085 | 3.085 | 102,416,696 | -0.03(-1.11%) |
Mar 04, 2014 | 3.120 | 3.154 | 3.102 | 3.120 | 53,858,644 | +0.02(+0.56%) |