Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.351 | 3.442 | 3.338 | 3.435 | 51,775,452 | +0.09(+2.60%) |
Mar 30, 2015 | 3.251 | 3.363 | 3.239 | 3.348 | 38,658,392 | +0.10(+3.06%) |
Mar 27, 2015 | 3.276 | 3.284 | 3.214 | 3.248 | 38,636,620 | -0.09(-2.61%) |
Mar 26, 2015 | 3.422 | 3.431 | 3.313 | 3.335 | 33,764,736 | -0.11(-3.07%) |
Mar 25, 2015 | 3.534 | 3.565 | 3.419 | 3.441 | 46,084,316 | -0.06(-1.77%) |
Mar 24, 2015 | 3.559 | 3.562 | 3.456 | 3.503 | 33,484,440 | +0.00(+0.09%) |
Mar 23, 2015 | 3.456 | 3.509 | 3.439 | 3.500 | 25,504,890 | +0.06(+1.62%) |
Mar 20, 2015 | 3.431 | 3.487 | 3.425 | 3.444 | 39,475,412 | +0.11(+3.16%) |
Mar 19, 2015 | 3.391 | 3.400 | 3.298 | 3.338 | 31,020,332 | -0.12(-3.41%) |
Mar 18, 2015 | 3.282 | 3.481 | 3.279 | 3.456 | 63,521,516 | +0.14(+4.12%) |
Mar 17, 2015 | 3.202 | 3.326 | 3.186 | 3.320 | 38,053,148 | +0.09(+2.89%) |
Mar 16, 2015 | 3.258 | 3.295 | 3.200 | 3.226 | 28,206,488 | +0.00(+0.00%) |
Mar 13, 2015 | 3.217 | 3.240 | 3.143 | 3.226 | 62,104,712 | -0.12(-3.62%) |
Mar 12, 2015 | 3.397 | 3.422 | 3.310 | 3.348 | 46,076,660 | +0.01(+0.28%) |
Mar 11, 2015 | 3.264 | 3.366 | 3.251 | 3.338 | 53,872,680 | +0.08(+2.38%) |
Mar 10, 2015 | 3.372 | 3.372 | 3.245 | 3.261 | 159,921,776 | -0.11(-3.23%) |
Mar 09, 2015 | 3.469 | 3.487 | 3.323 | 3.369 | 93,087,024 | -0.15(-4.32%) |
Mar 06, 2015 | 3.630 | 3.650 | 3.515 | 3.521 | 124,670,088 | -0.17(-4.55%) |
Mar 05, 2015 | 3.748 | 3.770 | 3.677 | 3.689 | 54,887,192 | -0.12(-3.18%) |
Mar 04, 2015 | 3.767 | 3.810 | 3.726 | 3.810 | 77,661,952 | -0.08(-2.08%) |
Mar 03, 2015 | 3.860 | 3.897 | 3.848 | 3.891 | 48,258,320 | +0.00(+0.00%) |
Mar 02, 2015 | 3.934 | 3.941 | 3.860 | 3.891 | 34,541,904 | -0.08(-1.96%) |
Feb 27, 2015 | 3.990 | 4.084 | 3.938 | 3.969 | 50,089,272 | +0.02(+0.55%) |
Feb 26, 2015 | 3.913 | 3.972 | 3.900 | 3.947 | 22,384,518 | -0.01(-0.24%) |
Feb 25, 2015 | 3.910 | 3.966 | 3.880 | 3.956 | 31,017,046 | -0.07(-1.62%) |
Feb 24, 2015 | 3.897 | 4.025 | 3.840 | 4.021 | 24,559,510 | +0.13(+3.27%) |
Feb 23, 2015 | 3.885 | 3.931 | 3.838 | 3.894 | 27,530,200 | +0.02(+0.56%) |
Feb 20, 2015 | 3.832 | 3.882 | 3.807 | 3.872 | 19,970,042 | +0.00(+0.08%) |
Feb 19, 2015 | 3.872 | 3.910 | 3.832 | 3.869 | 18,190,188 | -0.04(-1.11%) |
Feb 18, 2015 | 3.969 | 3.978 | 3.879 | 3.913 | 26,967,870 | -0.06(-1.49%) |
Feb 17, 2015 | 3.907 | 3.981 | 3.879 | 3.972 | 17,438,214 | +0.05(+1.27%) |
Feb 13, 2015 | 3.801 | 3.922 | 3.922 | 3.922 | 88,164,600 | +0.14(+3.78%) |
Feb 12, 2015 | 3.714 | 3.801 | 3.708 | 3.779 | 73,943,600 | +0.15(+4.02%) |
Feb 11, 2015 | 3.630 | 3.646 | 3.570 | 3.633 | 40,674,576 | -0.17(-4.57%) |
Feb 10, 2015 | 3.863 | 3.880 | 3.792 | 3.807 | 74,543,584 | -0.14(-3.62%) |
Feb 09, 2015 | 3.900 | 3.956 | 3.891 | 3.950 | 41,135,128 | +0.07(+1.84%) |
Feb 06, 2015 | 3.919 | 3.941 | 3.879 | 3.879 | 118,877,640 | -0.12(-3.10%) |
Feb 05, 2015 | 3.972 | 4.046 | 3.944 | 4.003 | 54,316,468 | -0.02(-0.39%) |
Feb 04, 2015 | 3.860 | 4.048 | 3.841 | 4.018 | 72,726,024 | +0.10(+2.45%) |
Feb 03, 2015 | 3.938 | 3.962 | 3.900 | 3.922 | 31,331,468 | +0.08(+2.02%) |
Feb 02, 2015 | 3.739 | 3.851 | 3.730 | 3.844 | 26,794,422 | +0.08(+2.15%) |
Jan 30, 2015 | 3.764 | 3.816 | 3.740 | 3.764 | 38,007,444 | -0.18(-4.57%) |
Jan 29, 2015 | 3.981 | 3.990 | 3.879 | 3.944 | 35,119,784 | -0.05(-1.24%) |
Jan 28, 2015 | 4.087 | 4.087 | 3.987 | 3.994 | 28,429,932 | -0.15(-3.53%) |
Jan 27, 2015 | 4.049 | 4.158 | 4.040 | 4.139 | 23,384,420 | +0.02(+0.60%) |
Jan 26, 2015 | 4.040 | 4.129 | 4.021 | 4.115 | 24,364,274 | +0.02(+0.61%) |
Jan 23, 2015 | 4.118 | 4.121 | 4.040 | 4.090 | 25,637,868 | -0.11(-2.66%) |
Jan 22, 2015 | 4.177 | 4.242 | 4.115 | 4.202 | 35,023,920 | +0.05(+1.27%) |
Jan 21, 2015 | 3.994 | 4.167 | 3.961 | 4.149 | 44,325,072 | +0.18(+4.62%) |
Jan 20, 2015 | 3.962 | 3.978 | 3.897 | 3.966 | 33,728,916 | -0.14(-3.40%) |
Jan 16, 2015 | 3.997 | 4.108 | 3.962 | 4.105 | 67,998,360 | +0.16(+4.18%) |
Jan 15, 2015 | 4.121 | 4.143 | 3.934 | 3.941 | 40,547,596 | -0.13(-3.28%) |
Jan 14, 2015 | 4.040 | 4.108 | 4.012 | 4.074 | 46,314,408 | +0.08(+1.94%) |
Jan 13, 2015 | 4.059 | 4.062 | 3.934 | 3.997 | 34,317,300 | +0.05(+1.18%) |
Jan 12, 2015 | 3.947 | 3.994 | 3.916 | 3.950 | 34,393,120 | -0.13(-3.27%) |
Jan 09, 2015 | 4.161 | 4.198 | 4.062 | 4.084 | 25,205,450 | -0.10(-2.45%) |
Jan 08, 2015 | 4.112 | 4.236 | 4.093 | 4.186 | 48,535,176 | +0.09(+2.28%) |
Jan 07, 2015 | 4.133 | 4.174 | 4.076 | 4.093 | 27,047,052 | +0.11(+2.81%) |
Jan 06, 2015 | 3.913 | 4.015 | 3.854 | 3.981 | 46,615,652 | +0.12(+3.22%) |
Jan 05, 2015 | 3.795 | 3.897 | 3.773 | 3.857 | 24,926,578 | -0.05(-1.19%) |