Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.920 | 2.930 | 2.860 | 2.920 | 15,907,374 | +0.00(+0.00%) |
Jul 30, 2014 | 2.950 | 2.960 | 2.900 | 2.920 | 14,298,855 | -0.00(-0.17%) |
Jul 29, 2014 | 3.010 | 3.020 | 2.920 | 2.925 | 18,418,638 | -0.10(-3.15%) |
Jul 28, 2014 | 3.000 | 3.050 | 3.000 | 3.020 | 17,281,656 | +0.02(+0.67%) |
Jul 25, 2014 | 3.020 | 3.060 | 3.000 | 3.000 | 18,968,108 | -0.04(-1.32%) |
Jul 24, 2014 | 3.060 | 3.085 | 3.020 | 3.040 | 11,973,513 | -0.02(-0.65%) |
Jul 23, 2014 | 3.050 | 3.090 | 3.030 | 3.060 | 10,795,309 | +0.02(+0.66%) |
Jul 22, 2014 | 3.110 | 3.140 | 3.020 | 3.040 | 20,125,388 | -0.06(-1.94%) |
Jul 21, 2014 | 3.060 | 3.120 | 3.020 | 3.100 | 17,648,196 | +0.05(+1.64%) |
Jul 18, 2014 | 3.050 | 3.130 | 2.970 | 3.050 | 58,199,352 | -0.03(-0.97%) |
Jul 17, 2014 | 3.010 | 3.140 | 3.010 | 3.080 | 30,297,982 | +0.06(+1.99%) |
Jul 16, 2014 | 3.100 | 3.130 | 3.020 | 3.020 | 12,425,114 | -0.08(-2.58%) |
Jul 15, 2014 | 3.190 | 3.210 | 3.090 | 3.100 | 11,069,687 | -0.08(-2.52%) |
Jul 14, 2014 | 3.240 | 3.270 | 3.165 | 3.180 | 11,059,231 | -0.06(-1.85%) |
Jul 11, 2014 | 3.150 | 3.260 | 3.111 | 3.240 | 16,836,986 | +0.12(+3.85%) |
Jul 10, 2014 | 3.000 | 3.150 | 2.970 | 3.120 | 17,977,524 | +0.11(+3.65%) |
Jul 09, 2014 | 3.040 | 3.080 | 3.000 | 3.010 | 14,277,602 | -0.03(-0.99%) |
Jul 08, 2014 | 3.120 | 3.130 | 2.960 | 3.040 | 23,213,700 | -0.11(-3.49%) |
Jul 07, 2014 | 3.160 | 3.210 | 3.120 | 3.150 | 9,840,891 | -0.04(-1.25%) |
Jul 03, 2014 | 3.200 | 3.190 | 3.190 | 3.190 | 5,909,300 | -0.01(-0.31%) |
Jul 02, 2014 | 3.230 | 3.260 | 3.190 | 3.200 | 10,344,469 | -0.03(-0.93%) |
Jul 01, 2014 | 3.220 | 3.275 | 3.210 | 3.230 | 13,503,485 | +0.02(+0.62%) |
Jun 30, 2014 | 3.240 | 3.250 | 3.190 | 3.210 | 15,732,897 | -0.02(-0.62%) |
Jun 27, 2014 | 3.200 | 3.290 | 3.195 | 3.230 | 25,680,538 | +0.04(+1.25%) |
Jun 26, 2014 | 3.130 | 3.200 | 3.070 | 3.190 | 16,306,786 | +0.09(+2.90%) |
Jun 25, 2014 | 3.050 | 3.130 | 3.040 | 3.100 | 21,059,934 | +0.04(+1.31%) |
Jun 24, 2014 | 3.120 | 3.150 | 3.030 | 3.060 | 18,323,380 | -0.06(-1.92%) |
Jun 23, 2014 | 3.060 | 3.150 | 3.030 | 3.120 | 14,293,603 | +0.08(+2.63%) |
Jun 20, 2014 | 3.080 | 3.100 | 3.010 | 3.040 | 15,518,040 | -0.02(-0.65%) |
Jun 19, 2014 | 3.120 | 3.130 | 3.050 | 3.060 | 12,423,730 | -0.05(-1.61%) |
Jun 18, 2014 | 3.150 | 3.190 | 3.100 | 3.110 | 17,007,950 | -0.02(-0.64%) |
Jun 17, 2014 | 3.090 | 3.140 | 3.070 | 3.130 | 12,223,302 | +0.05(+1.62%) |
Jun 16, 2014 | 3.040 | 3.130 | 3.020 | 3.080 | 13,671,412 | -0.02(-0.65%) |
Jun 13, 2014 | 3.160 | 3.190 | 3.080 | 3.100 | 15,827,885 | +0.00(+0.00%) |
Jun 12, 2014 | 3.200 | 3.250 | 3.070 | 3.100 | 21,644,808 | -0.08(-2.52%) |
Jun 11, 2014 | 3.160 | 3.250 | 3.110 | 3.180 | 21,966,600 | -0.02(-0.63%) |
Jun 10, 2014 | 3.060 | 3.220 | 3.055 | 3.200 | 43,404,696 | +0.23(+7.56%) |
Jun 06, 2014 | 2.990 | 3.070 | 2.910 | 2.975 | 30,940,440 | +0.00(+0.17%) |
Jun 05, 2014 | 3.210 | 3.220 | 2.730 | 2.970 | 152,035,424 | -0.30(-9.17%) |
Jun 04, 2014 | 3.310 | 3.340 | 3.250 | 3.270 | 27,054,724 | -0.04(-1.21%) |
Jun 03, 2014 | 3.410 | 3.410 | 3.300 | 3.310 | 25,161,336 | -0.08(-2.36%) |
Jun 02, 2014 | 3.440 | 3.470 | 3.370 | 3.390 | 19,530,050 | -0.06(-1.74%) |
May 30, 2014 | 3.400 | 3.490 | 3.350 | 3.450 | 25,159,672 | +0.04(+1.17%) |
May 29, 2014 | 3.470 | 3.510 | 3.370 | 3.410 | 26,023,468 | -0.03(-0.87%) |
May 28, 2014 | 3.410 | 3.490 | 3.400 | 3.440 | 20,047,992 | +0.03(+0.88%) |
May 27, 2014 | 3.320 | 3.450 | 3.290 | 3.410 | 26,393,512 | +0.13(+3.96%) |
May 23, 2014 | 3.320 | 3.280 | 3.280 | 3.280 | 25,672,500 | -0.05(-1.35%) |
May 22, 2014 | 3.385 | 3.450 | 3.310 | 3.325 | 16,502,111 | -0.06(-1.92%) |
May 21, 2014 | 3.380 | 3.420 | 3.290 | 3.390 | 24,901,590 | +0.04(+1.19%) |
May 20, 2014 | 3.470 | 3.510 | 3.320 | 3.350 | 17,564,496 | -0.15(-4.29%) |
May 19, 2014 | 3.270 | 3.520 | 3.270 | 3.500 | 33,883,676 | +0.15(+4.48%) |
May 16, 2014 | 3.330 | 3.450 | 3.250 | 3.350 | 33,379,960 | -0.01(-0.30%) |
May 15, 2014 | 3.500 | 3.530 | 3.340 | 3.360 | 42,280,900 | -0.16(-4.41%) |
May 14, 2014 | 3.640 | 3.680 | 3.500 | 3.515 | 23,318,708 | -0.15(-3.96%) |
May 13, 2014 | 3.640 | 3.810 | 3.590 | 3.660 | 23,794,144 | +0.07(+1.95%) |
May 12, 2014 | 3.530 | 3.660 | 3.530 | 3.590 | 17,839,388 | +0.11(+3.16%) |
May 09, 2014 | 3.530 | 3.540 | 3.470 | 3.480 | 14,236,964 | -0.06(-1.69%) |
May 08, 2014 | 3.530 | 3.670 | 3.500 | 3.540 | 17,931,276 | -0.02(-0.56%) |
May 07, 2014 | 3.720 | 3.720 | 3.440 | 3.560 | 32,234,864 | -0.15(-4.04%) |
May 06, 2014 | 3.850 | 3.850 | 3.680 | 3.710 | 18,590,166 | -0.13(-3.39%) |
May 05, 2014 | 3.840 | 3.900 | 3.800 | 3.840 | 9,226,753 | -0.02(-0.52%) |
May 02, 2014 | 3.930 | 4.000 | 3.850 | 3.860 | 17,255,092 | -0.04(-1.03%) |