Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.989 | 2.998 | 2.937 | 2.937 | 48,279,976 | -0.07(-2.31%) |
Jul 30, 2014 | 2.980 | 3.015 | 2.954 | 3.007 | 76,936,176 | +0.05(+1.76%) |
Jul 29, 2014 | 3.024 | 3.033 | 2.937 | 2.954 | 136,499,296 | +0.02(+0.59%) |
Jul 28, 2014 | 2.980 | 2.989 | 2.920 | 2.937 | 79,275,248 | -0.05(-1.74%) |
Jul 25, 2014 | 2.980 | 2.998 | 2.972 | 2.989 | 50,607,128 | -0.01(-0.29%) |
Jul 24, 2014 | 3.007 | 3.015 | 2.980 | 2.998 | 55,888,844 | -0.01(-0.29%) |
Jul 23, 2014 | 3.015 | 3.024 | 2.980 | 3.007 | 46,483,260 | -0.02(-0.57%) |
Jul 22, 2014 | 3.015 | 3.024 | 3.007 | 3.024 | 22,962,178 | +0.02(+0.58%) |
Jul 21, 2014 | 2.972 | 3.024 | 2.963 | 3.007 | 31,395,820 | +0.02(+0.58%) |
Jul 18, 2014 | 3.015 | 3.015 | 2.980 | 2.989 | 38,614,660 | -0.01(-0.43%) |
Jul 17, 2014 | 2.954 | 3.024 | 2.954 | 3.002 | 59,142,364 | +0.03(+1.02%) |
Jul 16, 2014 | 2.998 | 2.998 | 2.954 | 2.972 | 56,793,760 | +0.03(+1.18%) |
Jul 15, 2014 | 2.946 | 2.963 | 2.920 | 2.937 | 44,615,412 | -0.01(-0.44%) |
Jul 14, 2014 | 2.954 | 2.963 | 2.937 | 2.950 | 25,167,294 | +0.01(+0.44%) |
Jul 11, 2014 | 2.928 | 2.954 | 2.920 | 2.937 | 21,911,840 | +0.00(+0.00%) |
Jul 10, 2014 | 2.859 | 2.946 | 2.850 | 2.937 | 46,112,820 | +0.03(+0.90%) |
Jul 09, 2014 | 2.920 | 2.946 | 2.902 | 2.911 | 64,925,692 | -0.01(-0.45%) |
Jul 08, 2014 | 2.963 | 2.972 | 2.885 | 2.924 | 72,312,112 | -0.06(-1.89%) |
Jul 07, 2014 | 2.989 | 2.998 | 2.954 | 2.980 | 45,681,568 | -0.03(-0.87%) |
Jul 03, 2014 | 2.998 | 3.007 | 3.007 | 3.007 | 11,609,893 | +0.01(+0.44%) |
Jul 02, 2014 | 2.989 | 3.033 | 2.980 | 2.994 | 44,485,896 | +0.01(+0.29%) |
Jul 01, 2014 | 3.015 | 3.033 | 2.963 | 2.985 | 63,576,056 | -0.02(-0.72%) |
Jun 30, 2014 | 2.989 | 3.024 | 2.980 | 3.007 | 51,106,872 | +0.03(+0.87%) |
Jun 27, 2014 | 2.998 | 3.015 | 2.972 | 2.980 | 105,725,152 | -0.02(-0.72%) |
Jun 26, 2014 | 2.980 | 3.007 | 2.954 | 3.002 | 43,942,052 | +0.02(+0.73%) |
Jun 25, 2014 | 2.937 | 2.980 | 2.937 | 2.980 | 65,518,556 | +0.03(+0.88%) |
Jun 24, 2014 | 2.972 | 2.998 | 2.937 | 2.954 | 41,239,084 | -0.02(-0.73%) |
Jun 23, 2014 | 2.946 | 2.980 | 2.937 | 2.976 | 31,273,974 | +0.03(+1.03%) |
Jun 20, 2014 | 3.015 | 3.024 | 2.937 | 2.946 | 82,431,528 | -0.06(-2.02%) |
Jun 19, 2014 | 2.980 | 3.033 | 2.963 | 3.007 | 76,120,552 | +0.01(+0.29%) |
Jun 18, 2014 | 2.928 | 3.015 | 2.928 | 2.998 | 98,580,368 | +0.07(+2.37%) |
Jun 17, 2014 | 2.885 | 2.937 | 2.885 | 2.928 | 62,606,384 | +0.03(+1.20%) |
Jun 16, 2014 | 2.876 | 2.920 | 2.876 | 2.894 | 36,783,096 | -0.00(-0.15%) |
Jun 13, 2014 | 2.902 | 2.911 | 2.885 | 2.898 | 21,689,892 | -0.00(-0.15%) |
Jun 12, 2014 | 2.902 | 2.946 | 2.876 | 2.902 | 40,497,720 | -0.01(-0.30%) |
Jun 11, 2014 | 2.885 | 2.920 | 2.876 | 2.911 | 50,879,304 | +0.00(+0.15%) |
Jun 10, 2014 | 2.902 | 2.928 | 2.902 | 2.907 | 75,533,080 | -0.01(-0.45%) |
Jun 06, 2014 | 2.894 | 2.920 | 2.885 | 2.920 | 36,545,732 | +0.03(+1.20%) |
Jun 05, 2014 | 2.902 | 2.911 | 2.876 | 2.885 | 39,490,108 | -0.02(-0.60%) |
Jun 04, 2014 | 2.859 | 2.911 | 2.859 | 2.902 | 42,213,304 | +0.03(+1.21%) |
Jun 03, 2014 | 2.850 | 2.885 | 2.841 | 2.868 | 62,595,532 | +0.02(+0.61%) |
Jun 02, 2014 | 2.850 | 2.885 | 2.841 | 2.850 | 36,889,532 | +0.00(+0.00%) |
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%) |