Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.300 | 3.387 | 3.271 | 3.378 | 2,151,474 | +0.03(+1.01%) |
Mar 30, 2015 | 3.412 | 3.436 | 3.329 | 3.344 | 2,505,448 | -0.07(-2.12%) |
Mar 27, 2015 | 3.426 | 3.441 | 3.383 | 3.416 | 1,890,390 | -0.02(-0.56%) |
Mar 26, 2015 | 3.354 | 3.460 | 3.349 | 3.436 | 4,435,068 | +0.08(+2.45%) |
Mar 25, 2015 | 3.431 | 3.436 | 3.344 | 3.354 | 1,729,459 | -0.06(-1.70%) |
Mar 24, 2015 | 3.339 | 3.412 | 3.286 | 3.412 | 4,488,079 | +0.06(+1.88%) |
Mar 23, 2015 | 3.329 | 3.383 | 3.315 | 3.349 | 2,821,696 | +0.01(+0.44%) |
Mar 20, 2015 | 3.368 | 3.373 | 3.300 | 3.334 | 3,077,948 | -0.01(-0.29%) |
Mar 19, 2015 | 3.349 | 3.378 | 3.291 | 3.344 | 2,858,681 | -0.01(-0.43%) |
Mar 18, 2015 | 3.320 | 3.387 | 3.305 | 3.358 | 2,670,867 | +0.03(+0.87%) |
Mar 17, 2015 | 3.320 | 3.344 | 3.262 | 3.329 | 3,102,485 | +0.00(+0.15%) |
Mar 16, 2015 | 3.281 | 3.431 | 3.274 | 3.325 | 5,622,136 | +0.05(+1.48%) |
Mar 13, 2015 | 3.237 | 3.276 | 3.175 | 3.276 | 1,571,663 | +0.04(+1.35%) |
Mar 12, 2015 | 3.262 | 3.281 | 3.204 | 3.233 | 2,399,958 | +0.03(+1.06%) |
Mar 11, 2015 | 3.141 | 3.208 | 3.097 | 3.199 | 1,604,976 | +0.05(+1.69%) |
Mar 10, 2015 | 3.213 | 3.218 | 3.087 | 3.145 | 2,475,199 | -0.10(-2.99%) |
Mar 09, 2015 | 3.281 | 3.300 | 3.194 | 3.242 | 2,228,914 | -0.02(-0.74%) |
Mar 06, 2015 | 3.320 | 3.397 | 3.262 | 3.266 | 1,777,347 | -0.06(-1.89%) |
Mar 05, 2015 | 3.392 | 3.397 | 3.228 | 3.329 | 1,845,170 | -0.03(-1.01%) |
Mar 04, 2015 | 3.373 | 3.412 | 3.296 | 3.363 | 2,566,576 | +0.01(+0.43%) |
Mar 03, 2015 | 3.281 | 3.407 | 3.276 | 3.349 | 2,389,593 | +0.06(+1.76%) |
Mar 02, 2015 | 3.344 | 3.354 | 3.199 | 3.291 | 3,845,907 | -0.05(-1.45%) |
Feb 27, 2015 | 3.407 | 3.416 | 3.339 | 3.339 | 2,422,232 | -0.07(-1.99%) |
Feb 26, 2015 | 3.402 | 3.416 | 3.349 | 3.407 | 2,739,924 | +0.06(+1.73%) |
Feb 25, 2015 | 3.397 | 3.421 | 3.339 | 3.349 | 2,456,579 | -0.06(-1.84%) |
Feb 24, 2015 | 3.484 | 3.489 | 3.383 | 3.412 | 2,098,178 | -0.08(-2.22%) |
Feb 23, 2015 | 3.494 | 3.547 | 3.455 | 3.489 | 2,759,564 | -0.02(-0.69%) |
Feb 20, 2015 | 3.629 | 3.629 | 3.499 | 3.513 | 2,269,499 | -0.04(-1.22%) |
Feb 19, 2015 | 3.537 | 3.629 | 3.518 | 3.557 | 3,888,738 | +0.02(+0.68%) |
Feb 18, 2015 | 3.407 | 3.557 | 3.397 | 3.533 | 5,478,900 | +0.13(+3.84%) |
Feb 17, 2015 | 3.533 | 3.571 | 3.368 | 3.402 | 3,694,126 | +0.02(+0.57%) |
Feb 13, 2015 | 3.354 | 3.383 | 3.383 | 3.383 | 3,034,995 | +0.02(+0.72%) |
Feb 12, 2015 | 3.450 | 3.475 | 3.339 | 3.358 | 2,676,904 | -0.09(-2.66%) |
Feb 11, 2015 | 3.363 | 3.513 | 3.354 | 3.450 | 2,915,510 | +0.08(+2.44%) |
Feb 10, 2015 | 3.412 | 3.484 | 3.315 | 3.368 | 5,297,201 | +0.04(+1.31%) |
Feb 09, 2015 | 3.407 | 3.465 | 3.320 | 3.325 | 4,329,189 | -0.10(-2.83%) |
Feb 06, 2015 | 3.533 | 3.547 | 3.416 | 3.421 | 4,909,037 | -0.12(-3.42%) |
Feb 05, 2015 | 3.393 | 3.557 | 3.379 | 3.542 | 6,887,890 | +0.14(+4.24%) |
Feb 04, 2015 | 3.331 | 3.462 | 3.321 | 3.398 | 4,061,297 | +0.00(+0.00%) |
Feb 03, 2015 | 3.513 | 3.571 | 3.393 | 3.398 | 6,989,151 | -0.10(-2.88%) |
Feb 02, 2015 | 3.566 | 3.634 | 3.475 | 3.499 | 8,794,204 | -0.03(-0.95%) |
Jan 30, 2015 | 3.706 | 3.739 | 3.485 | 3.533 | 12,071,772 | -0.22(-5.77%) |
Jan 29, 2015 | 3.768 | 3.816 | 3.576 | 3.749 | 9,845,423 | -0.03(-0.89%) |
Jan 28, 2015 | 3.840 | 3.840 | 3.648 | 3.783 | 8,597,429 | -0.02(-0.63%) |
Jan 27, 2015 | 3.821 | 3.860 | 3.749 | 3.807 | 6,866,562 | -0.07(-1.74%) |
Jan 26, 2015 | 3.855 | 3.960 | 3.821 | 3.874 | 3,902,748 | +0.00(+0.12%) |
Jan 23, 2015 | 3.932 | 3.984 | 3.768 | 3.869 | 4,619,780 | +0.03(+0.88%) |
Jan 22, 2015 | 3.778 | 3.869 | 3.715 | 3.835 | 3,844,290 | +0.09(+2.31%) |
Jan 21, 2015 | 3.989 | 3.992 | 3.667 | 3.749 | 7,293,683 | -0.28(-6.92%) |
Jan 20, 2015 | 4.023 | 4.105 | 3.893 | 4.028 | 6,199,926 | +0.05(+1.33%) |
Jan 16, 2015 | 3.946 | 3.975 | 3.831 | 3.975 | 4,886,205 | -0.04(-0.96%) |
Jan 15, 2015 | 4.090 | 4.100 | 3.831 | 4.013 | 5,887,691 | -0.06(-1.53%) |
Jan 14, 2015 | 4.182 | 4.186 | 4.047 | 4.076 | 6,394,719 | -0.16(-3.75%) |
Jan 13, 2015 | 4.407 | 4.475 | 4.196 | 4.234 | 7,506,898 | -0.12(-2.65%) |
Jan 12, 2015 | 4.302 | 4.431 | 4.258 | 4.350 | 7,622,155 | +0.10(+2.26%) |
Jan 09, 2015 | 4.138 | 4.345 | 4.138 | 4.254 | 9,666,777 | +0.14(+3.51%) |
Jan 08, 2015 | 3.941 | 4.114 | 3.941 | 4.109 | 8,715,981 | +0.22(+5.69%) |
Jan 07, 2015 | 3.711 | 3.910 | 3.706 | 3.888 | 14,801,907 | +0.25(+6.87%) |
Jan 06, 2015 | 3.586 | 3.720 | 3.533 | 3.638 | 5,880,873 | +0.07(+2.02%) |
Jan 05, 2015 | 3.720 | 3.720 | 3.513 | 3.566 | 2,865,804 | -0.14(-3.76%) |