Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.992 | 3.015 | 2.962 | 2.977 | 20,190,796 | -0.03(-1.00%) |
Jul 30, 2013 | 3.026 | 3.038 | 2.992 | 3.007 | 12,867,482 | +0.01(+0.25%) |
Jul 29, 2013 | 3.015 | 3.030 | 2.992 | 3.000 | 12,319,145 | -0.03(-1.00%) |
Jul 26, 2013 | 3.038 | 3.045 | 3.015 | 3.030 | 14,776,305 | -0.03(-0.99%) |
Jul 25, 2013 | 3.015 | 3.075 | 3.015 | 3.060 | 21,297,186 | +0.03(+1.00%) |
Jul 24, 2013 | 3.038 | 3.053 | 3.000 | 3.030 | 28,030,608 | +0.02(+0.75%) |
Jul 23, 2013 | 3.023 | 3.045 | 3.007 | 3.007 | 17,981,384 | +0.02(+0.76%) |
Jul 22, 2013 | 3.015 | 3.038 | 2.977 | 2.985 | 27,113,730 | -0.05(-1.74%) |
Jul 19, 2013 | 3.015 | 3.068 | 3.007 | 3.038 | 41,675,536 | -0.01(-0.25%) |
Jul 18, 2013 | 2.936 | 3.075 | 2.932 | 3.045 | 86,150,920 | -0.00(-0.12%) |
Jul 17, 2013 | 3.075 | 3.083 | 3.023 | 3.049 | 41,704,000 | +0.03(+0.88%) |
Jul 16, 2013 | 3.060 | 3.091 | 3.000 | 3.023 | 36,276,236 | -0.09(-2.91%) |
Jul 15, 2013 | 3.106 | 3.143 | 3.083 | 3.113 | 23,133,452 | -0.02(-0.72%) |
Jul 12, 2013 | 3.128 | 3.151 | 3.106 | 3.136 | 29,751,922 | -0.05(-1.43%) |
Jul 11, 2013 | 3.196 | 3.204 | 3.075 | 3.181 | 53,081,212 | +0.05(+1.69%) |
Jul 10, 2013 | 3.079 | 3.143 | 3.060 | 3.128 | 40,536,656 | -0.06(-1.90%) |
Jul 09, 2013 | 3.196 | 3.238 | 3.181 | 3.189 | 49,971,812 | +0.07(+2.18%) |
Jul 08, 2013 | 3.091 | 3.136 | 3.083 | 3.121 | 41,451,348 | +0.04(+1.23%) |
Jul 05, 2013 | 3.041 | 3.091 | 3.007 | 3.083 | 43,296,160 | +0.11(+3.82%) |
Jul 03, 2013 | 2.924 | 3.007 | 2.909 | 2.970 | 25,324,084 | +0.08(+2.61%) |
Jul 02, 2013 | 2.939 | 2.947 | 2.887 | 2.894 | 20,038,890 | -0.02(-0.78%) |
Jul 01, 2013 | 2.985 | 2.992 | 2.875 | 2.917 | 47,135,332 | +0.09(+3.21%) |
Jun 28, 2013 | 2.849 | 2.856 | 2.796 | 2.826 | 26,160,006 | -0.05(-1.84%) |
Jun 27, 2013 | 2.951 | 2.962 | 2.856 | 2.879 | 31,855,978 | -0.08(-2.56%) |
Jun 26, 2013 | 2.905 | 2.955 | 2.887 | 2.955 | 30,698,726 | +0.05(+1.82%) |
Jun 25, 2013 | 2.902 | 2.917 | 2.856 | 2.902 | 30,839,042 | +0.03(+1.05%) |
Jun 24, 2013 | 2.887 | 2.909 | 2.864 | 2.871 | 53,158,892 | -0.10(-3.31%) |
Jun 21, 2013 | 2.905 | 2.977 | 2.887 | 2.970 | 47,681,100 | +0.08(+2.61%) |
Jun 20, 2013 | 2.932 | 3.007 | 2.856 | 2.894 | 82,981,648 | -0.02(-0.52%) |
Jun 19, 2013 | 2.883 | 2.939 | 2.864 | 2.909 | 56,992,616 | -0.01(-0.26%) |
Jun 18, 2013 | 2.788 | 3.113 | 2.773 | 2.917 | 175,388,528 | +0.13(+4.61%) |
Jun 17, 2013 | 2.811 | 2.841 | 2.781 | 2.788 | 27,543,670 | +0.05(+1.93%) |
Jun 14, 2013 | 2.781 | 2.796 | 2.728 | 2.735 | 39,348,304 | +0.07(+2.55%) |
Jun 13, 2013 | 2.652 | 2.675 | 2.615 | 2.667 | 18,363,898 | +0.03(+1.15%) |
Jun 12, 2013 | 2.622 | 2.652 | 2.584 | 2.637 | 22,205,104 | +0.02(+0.58%) |
Jun 11, 2013 | 2.652 | 2.667 | 2.615 | 2.622 | 16,315,953 | -0.08(-3.07%) |
Jun 10, 2013 | 2.713 | 2.720 | 2.683 | 2.705 | 13,418,039 | +0.03(+1.13%) |
Jun 07, 2013 | 2.652 | 2.683 | 2.637 | 2.675 | 25,304,620 | +0.01(+0.28%) |
Jun 06, 2013 | 2.607 | 2.683 | 2.599 | 2.667 | 32,113,518 | +0.05(+2.02%) |
Jun 05, 2013 | 2.626 | 2.652 | 2.584 | 2.615 | 38,035,636 | -0.06(-2.26%) |
Jun 04, 2013 | 2.652 | 2.683 | 2.652 | 2.675 | 26,474,422 | +0.05(+1.72%) |
Jun 03, 2013 | 2.599 | 2.630 | 2.584 | 2.630 | 25,499,850 | +0.03(+1.16%) |
May 31, 2013 | 2.584 | 2.652 | 2.562 | 2.599 | 34,155,616 | -0.02(-0.86%) |
May 30, 2013 | 2.732 | 2.735 | 2.622 | 2.622 | 46,366,160 | -0.11(-3.88%) |
May 29, 2013 | 2.698 | 2.743 | 2.690 | 2.728 | 23,742,048 | +0.02(+0.56%) |
May 28, 2013 | 2.766 | 2.781 | 2.698 | 2.713 | 31,730,290 | -0.05(-1.64%) |
May 24, 2013 | 2.690 | 2.781 | 2.679 | 2.758 | 33,134,138 | +0.04(+1.39%) |
May 23, 2013 | 2.698 | 2.735 | 2.652 | 2.720 | 39,703,264 | -0.03(-1.10%) |
May 22, 2013 | 2.834 | 2.860 | 2.728 | 2.751 | 47,723,300 | -0.08(-2.67%) |
May 21, 2013 | 2.849 | 2.864 | 2.803 | 2.826 | 31,683,146 | -0.02(-0.53%) |
May 20, 2013 | 2.856 | 2.871 | 2.826 | 2.841 | 31,609,144 | +0.02(+0.80%) |
May 17, 2013 | 2.819 | 2.834 | 2.796 | 2.819 | 34,840,840 | +0.03(+1.08%) |
May 16, 2013 | 2.849 | 2.860 | 2.788 | 2.788 | 51,131,912 | -0.05(-1.60%) |
May 15, 2013 | 2.785 | 2.849 | 2.751 | 2.834 | 68,005,960 | -0.07(-2.34%) |
May 13, 2013 | 2.864 | 2.958 | 2.849 | 2.902 | 78,586,248 | +0.14(+4.92%) |
May 10, 2013 | 2.758 | 2.766 | 2.735 | 2.766 | 33,351,086 | +0.08(+3.10%) |
May 09, 2013 | 2.705 | 2.728 | 2.667 | 2.683 | 35,293,888 | +0.02(+0.85%) |
May 08, 2013 | 2.675 | 2.720 | 2.652 | 2.660 | 35,359,524 | +0.02(+0.57%) |
May 07, 2013 | 2.683 | 2.713 | 2.607 | 2.645 | 55,921,472 | +0.08(+2.94%) |
May 06, 2013 | 2.569 | 2.599 | 2.547 | 2.569 | 36,932,836 | +0.08(+3.03%) |
May 03, 2013 | 2.509 | 2.516 | 2.486 | 2.494 | 30,407,528 | +0.03(+1.23%) |
May 02, 2013 | 2.486 | 2.501 | 2.456 | 2.463 | 29,398,934 | -0.06(-2.40%) |