Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.004 | 3.012 | 2.951 | 2.951 | 48,045,640 | -0.07(-2.31%) |
Jul 30, 2014 | 2.995 | 3.030 | 2.969 | 3.021 | 76,562,752 | +0.05(+1.76%) |
Jul 29, 2014 | 3.039 | 3.047 | 2.951 | 2.969 | 135,836,768 | +0.02(+0.59%) |
Jul 28, 2014 | 2.995 | 3.004 | 2.934 | 2.951 | 78,890,464 | -0.05(-1.74%) |
Jul 25, 2014 | 2.995 | 3.012 | 2.986 | 3.004 | 50,361,496 | -0.01(-0.29%) |
Jul 24, 2014 | 3.021 | 3.030 | 2.995 | 3.012 | 55,617,576 | -0.01(-0.29%) |
Jul 23, 2014 | 3.030 | 3.039 | 2.995 | 3.021 | 46,257,644 | -0.02(-0.57%) |
Jul 22, 2014 | 3.030 | 3.039 | 3.021 | 3.039 | 22,850,726 | +0.02(+0.58%) |
Jul 21, 2014 | 2.986 | 3.039 | 2.978 | 3.021 | 31,243,434 | +0.02(+0.58%) |
Jul 18, 2014 | 3.030 | 3.030 | 2.995 | 3.004 | 38,427,236 | -0.01(-0.43%) |
Jul 17, 2014 | 2.969 | 3.039 | 2.969 | 3.017 | 58,855,304 | +0.03(+1.02%) |
Jul 16, 2014 | 3.012 | 3.012 | 2.969 | 2.986 | 56,518,100 | +0.03(+1.18%) |
Jul 15, 2014 | 2.960 | 2.978 | 2.934 | 2.951 | 44,398,864 | -0.01(-0.44%) |
Jul 14, 2014 | 2.969 | 2.978 | 2.951 | 2.964 | 25,045,140 | +0.01(+0.44%) |
Jul 11, 2014 | 2.943 | 2.969 | 2.934 | 2.951 | 21,805,486 | +0.00(+0.00%) |
Jul 10, 2014 | 2.873 | 2.960 | 2.864 | 2.951 | 45,889,000 | +0.03(+0.90%) |
Jul 09, 2014 | 2.934 | 2.960 | 2.916 | 2.925 | 64,610,564 | -0.01(-0.45%) |
Jul 08, 2014 | 2.978 | 2.986 | 2.899 | 2.938 | 71,961,128 | -0.06(-1.90%) |
Jul 07, 2014 | 3.004 | 3.012 | 2.969 | 2.995 | 45,459,840 | -0.03(-0.87%) |
Jul 03, 2014 | 3.012 | 3.021 | 3.021 | 3.021 | 11,553,542 | +0.01(+0.44%) |
Jul 02, 2014 | 3.004 | 3.047 | 2.995 | 3.008 | 44,269,976 | +0.01(+0.29%) |
Jul 01, 2014 | 3.030 | 3.047 | 2.978 | 2.999 | 63,267,476 | -0.02(-0.72%) |
Jun 30, 2014 | 3.004 | 3.039 | 2.995 | 3.021 | 50,858,816 | +0.03(+0.87%) |
Jun 27, 2014 | 3.012 | 3.030 | 2.986 | 2.995 | 105,211,992 | -0.02(-0.72%) |
Jun 26, 2014 | 2.995 | 3.021 | 2.969 | 3.017 | 43,728,772 | +0.02(+0.73%) |
Jun 25, 2014 | 2.951 | 2.995 | 2.951 | 2.995 | 65,200,548 | +0.03(+0.88%) |
Jun 24, 2014 | 2.986 | 3.012 | 2.951 | 2.969 | 41,038,924 | -0.02(-0.73%) |
Jun 23, 2014 | 2.960 | 2.995 | 2.951 | 2.991 | 31,122,180 | +0.03(+1.03%) |
Jun 20, 2014 | 3.030 | 3.039 | 2.951 | 2.960 | 82,031,432 | -0.06(-2.02%) |
Jun 19, 2014 | 2.995 | 3.047 | 2.978 | 3.021 | 75,751,080 | +0.01(+0.29%) |
Jun 18, 2014 | 2.943 | 3.030 | 2.943 | 3.012 | 98,101,888 | +0.07(+2.37%) |
Jun 17, 2014 | 2.899 | 2.951 | 2.899 | 2.943 | 62,302,512 | +0.03(+1.20%) |
Jun 16, 2014 | 2.890 | 2.934 | 2.890 | 2.908 | 36,604,560 | -0.00(-0.15%) |
Jun 13, 2014 | 2.916 | 2.925 | 2.899 | 2.912 | 21,584,614 | -0.00(-0.15%) |
Jun 12, 2014 | 2.916 | 2.960 | 2.890 | 2.916 | 40,301,156 | -0.01(-0.30%) |
Jun 11, 2014 | 2.899 | 2.934 | 2.890 | 2.925 | 50,632,352 | +0.00(+0.15%) |
Jun 10, 2014 | 2.916 | 2.943 | 2.916 | 2.921 | 75,166,464 | -0.01(-0.45%) |
Jun 06, 2014 | 2.908 | 2.934 | 2.899 | 2.934 | 36,368,352 | +0.03(+1.20%) |
Jun 05, 2014 | 2.916 | 2.925 | 2.890 | 2.899 | 39,298,432 | -0.02(-0.60%) |
Jun 04, 2014 | 2.873 | 2.925 | 2.873 | 2.916 | 42,008,416 | +0.03(+1.21%) |
Jun 03, 2014 | 2.864 | 2.899 | 2.855 | 2.882 | 62,291,712 | +0.02(+0.61%) |
Jun 02, 2014 | 2.864 | 2.899 | 2.855 | 2.864 | 36,710,484 | +0.00(+0.00%) |
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%) |
Mar 03, 2014 | 3.135 | 3.152 | 3.109 | 3.117 | 26,131,150 | -0.03(-1.11%) |
Feb 28, 2014 | 3.161 | 3.170 | 3.143 | 3.152 | 36,545,392 | +0.00(+0.00%) |
Feb 27, 2014 | 3.109 | 3.161 | 3.109 | 3.152 | 39,236,296 | +0.03(+1.12%) |
Feb 26, 2014 | 3.135 | 3.135 | 3.109 | 3.117 | 32,386,730 | -0.01(-0.28%) |
Feb 25, 2014 | 3.135 | 3.152 | 3.109 | 3.126 | 32,898,556 | -0.01(-0.28%) |
Feb 24, 2014 | 3.144 | 3.161 | 3.117 | 3.135 | 55,427,096 | -0.02(-0.55%) |
Feb 21, 2014 | 3.152 | 3.152 | 3.117 | 3.152 | 33,588,708 | +0.01(+0.28%) |
Feb 20, 2014 | 3.109 | 3.152 | 3.100 | 3.143 | 47,135,684 | +0.03(+0.84%) |
Feb 19, 2014 | 3.109 | 3.126 | 3.100 | 3.117 | 44,948,792 | -0.00(-0.14%) |
Feb 18, 2014 | 3.109 | 3.126 | 3.100 | 3.122 | 21,453,178 | +0.02(+0.56%) |
Feb 14, 2014 | 3.056 | 3.104 | 3.104 | 3.104 | 56,417,256 | +0.04(+1.28%) |
Feb 13, 2014 | 2.986 | 3.090 | 2.986 | 3.065 | 164,061,248 | -0.04(-1.40%) |
Feb 12, 2014 | 3.135 | 3.152 | 3.074 | 3.109 | 33,466,072 | -0.01(-0.28%) |
Feb 11, 2014 | 3.056 | 3.126 | 3.047 | 3.117 | 59,453,488 | +0.07(+2.29%) |
Feb 10, 2014 | 3.039 | 3.065 | 3.030 | 3.047 | 44,041,092 | +0.00(+0.14%) |
Feb 07, 2014 | 3.021 | 3.056 | 3.004 | 3.043 | 48,730,488 | +0.03(+1.01%) |
Feb 06, 2014 | 2.986 | 3.039 | 2.986 | 3.012 | 57,811,152 | +0.02(+0.58%) |
Feb 05, 2014 | 3.039 | 3.056 | 2.925 | 2.995 | 136,020,400 | -0.08(-2.56%) |
Feb 04, 2014 | 3.056 | 3.095 | 3.021 | 3.074 | 73,991,312 | -0.03(-0.84%) |
Feb 03, 2014 | 3.135 | 3.161 | 3.030 | 3.100 | 88,726,448 | -0.03(-0.84%) |
Jan 31, 2014 | 3.100 | 3.143 | 3.074 | 3.126 | 37,550,652 | -0.01(-0.42%) |
Jan 30, 2014 | 3.143 | 3.170 | 3.126 | 3.139 | 48,505,432 | +0.00(+0.14%) |
Jan 29, 2014 | 3.135 | 3.196 | 3.117 | 3.135 | 78,133,280 | -0.03(-1.10%) |
Jan 28, 2014 | 3.187 | 3.205 | 3.143 | 3.170 | 77,883,368 | -0.03(-0.82%) |
Jan 27, 2014 | 3.187 | 3.196 | 3.126 | 3.196 | 62,912,240 | +0.02(+0.55%) |
Jan 24, 2014 | 3.231 | 3.231 | 3.161 | 3.178 | 69,906,080 | -0.07(-2.15%) |
Jan 23, 2014 | 3.240 | 3.248 | 3.222 | 3.248 | 35,146,436 | -0.02(-0.53%) |
Jan 22, 2014 | 3.248 | 3.266 | 3.222 | 3.266 | 37,842,764 | +0.03(+0.81%) |
Jan 21, 2014 | 3.274 | 3.274 | 3.222 | 3.240 | 41,156,600 | -0.00(-0.13%) |
Jan 17, 2014 | 3.205 | 3.244 | 3.244 | 3.244 | 63,591,552 | +0.04(+1.23%) |
Jan 16, 2014 | 3.213 | 3.248 | 3.205 | 3.205 | 54,514,828 | -0.02(-0.54%) |
Jan 15, 2014 | 3.205 | 3.226 | 3.192 | 3.222 | 70,086,744 | +0.02(+0.54%) |
Jan 14, 2014 | 3.213 | 3.231 | 3.178 | 3.205 | 119,984,256 | +0.00(+0.00%) |
Jan 13, 2014 | 3.283 | 3.283 | 3.187 | 3.205 | 126,915,080 | -0.03(-0.81%) |
Jan 10, 2014 | 3.336 | 3.336 | 3.222 | 3.231 | 231,005,568 | -0.08(-2.37%) |
Jan 09, 2014 | 3.283 | 3.344 | 3.266 | 3.309 | 115,004,792 | +0.02(+0.53%) |
Jan 08, 2014 | 3.370 | 3.397 | 3.283 | 3.292 | 174,036,608 | -0.08(-2.33%) |
Jan 07, 2014 | 3.370 | 3.379 | 3.327 | 3.370 | 222,552,272 | +0.03(+0.78%) |
Jan 06, 2014 | 3.353 | 3.366 | 3.274 | 3.344 | 464,323,584 | +0.23(+7.28%) |
Jan 03, 2014 | 3.135 | 3.178 | 3.091 | 3.117 | 69,154,576 | +0.06(+2.00%) |
Jan 02, 2014 | 3.021 | 3.074 | 3.012 | 3.056 | 39,773,376 | +0.01(+0.29%) |
Dec 31, 2013 | 3.047 | 3.047 | 3.047 | 3.047 | 48,080,664 | -0.02(-0.57%) |
Dec 30, 2013 | 3.065 | 3.082 | 3.030 | 3.065 | 32,130,780 | -0.00(-0.14%) |
Dec 27, 2013 | 3.143 | 3.161 | 3.056 | 3.069 | 37,657,136 | -0.07(-2.09%) |
Dec 26, 2013 | 3.161 | 3.170 | 3.100 | 3.135 | 29,834,666 | -0.01(-0.28%) |
Dec 24, 2013 | 3.087 | 3.152 | 3.056 | 3.143 | 24,678,074 | +0.07(+2.27%) |
Dec 23, 2013 | 3.100 | 3.161 | 3.074 | 3.074 | 46,832,752 | +0.00(+0.00%) |
Dec 20, 2013 | 2.978 | 3.135 | 2.969 | 3.074 | 92,513,880 | +0.08(+2.62%) |
Dec 19, 2013 | 3.047 | 3.082 | 2.951 | 2.995 | 80,731,088 | -0.04(-1.18%) |
Dec 18, 2013 | 2.943 | 3.117 | 2.899 | 3.031 | 158,162,432 | +0.05(+1.64%) |
Dec 17, 2013 | 3.074 | 3.082 | 2.978 | 2.982 | 109,435,408 | -0.09(-2.84%) |
Dec 16, 2013 | 3.100 | 3.135 | 3.056 | 3.069 | 61,395,616 | -0.01(-0.43%) |
Dec 13, 2013 | 3.052 | 3.100 | 3.030 | 3.082 | 40,308,272 | +0.05(+1.73%) |
Dec 12, 2013 | 3.074 | 3.082 | 2.951 | 3.030 | 96,596,984 | -0.02(-0.72%) |
Dec 11, 2013 | 3.165 | 3.178 | 3.039 | 3.052 | 53,269,016 | -0.09(-2.92%) |
Dec 10, 2013 | 3.205 | 3.213 | 3.143 | 3.143 | 48,897,212 | -0.07(-2.04%) |
Dec 09, 2013 | 3.231 | 3.240 | 3.170 | 3.209 | 48,426,372 | -0.01(-0.41%) |
Dec 06, 2013 | 3.248 | 3.274 | 3.213 | 3.222 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3.231 | 3.266 | 3.213 | 3.222 | 21,455,950 | -0.03(-0.81%) |
Dec 04, 2013 | 3.248 | 3.292 | 3.222 | 3.248 | 52,472,908 | -0.02(-0.53%) |
Dec 03, 2013 | 3.292 | 3.336 | 3.240 | 3.266 | 0 | -0.03(-0.80%) |
Dec 02, 2013 | 3.309 | 3.309 | 3.274 | 3.292 | 26,870,664 | +0.00(+0.00%) |
Nov 29, 2013 | 3.222 | 3.292 | 3.213 | 3.292 | 0 | +0.07(+2.31%) |
Nov 27, 2013 | 3.222 | 3.240 | 3.196 | 3.218 | 0 | +0.00(+0.14%) |
Nov 26, 2013 | 3.222 | 3.240 | 3.196 | 3.213 | 48,989,980 | +0.02(+0.55%) |
Nov 25, 2013 | 3.362 | 3.370 | 3.187 | 3.196 | 146,000,992 | -0.02(-0.54%) |
Nov 22, 2013 | 3.196 | 3.248 | 3.187 | 3.213 | 0 | +0.03(+1.10%) |
Nov 21, 2013 | 3.187 | 3.205 | 3.170 | 3.178 | 17,315,044 | +0.01(+0.28%) |
Nov 20, 2013 | 3.231 | 3.240 | 3.170 | 3.170 | 0 | -0.04(-1.36%) |
Nov 19, 2013 | 3.274 | 3.274 | 3.205 | 3.213 | 0 | -0.07(-2.00%) |
Nov 18, 2013 | 3.388 | 3.397 | 3.261 | 3.279 | 49,067,604 | -0.09(-2.72%) |