Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.180 | 3.190 | 3.160 | 3.190 | 38,507 | +0.00(+0.00%) |
Mar 30, 2015 | 3.200 | 3.200 | 3.180 | 3.190 | 17,828 | -0.07(-2.15%) |
Mar 27, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 1,404 | -0.05(-1.51%) |
Mar 26, 2015 | 3.310 | 3.310 | 3.212 | 3.310 | 989 | +0.00(+0.00%) |
Mar 25, 2015 | 3.310 | 3.320 | 3.220 | 3.310 | 5,670 | +0.00(+0.00%) |
Mar 24, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 379 | +0.00(+0.00%) |
Mar 23, 2015 | 3.227 | 3.310 | 3.227 | 3.310 | 1,444 | +0.03(+0.91%) |
Mar 20, 2015 | 3.320 | 3.320 | 3.280 | 3.280 | 7,412 | -0.04(-1.20%) |
Mar 19, 2015 | 3.320 | 3.320 | 3.293 | 3.320 | 2,061 | +0.00(+0.00%) |
Mar 18, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,213 | +0.00(+0.00%) |
Mar 17, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 802 | +0.00(+0.00%) |
Mar 16, 2015 | 3.300 | 3.320 | 3.300 | 3.320 | 312 | +0.00(+0.00%) |
Mar 13, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.02(+0.61%) |
Mar 12, 2015 | 3.300 | 3.300 | 3.290 | 3.300 | 3,001 | +0.00(+0.00%) |
Mar 11, 2015 | 3.310 | 3.320 | 3.300 | 3.300 | 2,175 | -0.02(-0.60%) |
Mar 10, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,555 | +0.02(+0.61%) |
Mar 09, 2015 | 3.250 | 3.300 | 3.250 | 3.300 | 2,712 | +0.04(+1.23%) |
Mar 06, 2015 | 3.270 | 3.270 | 3.260 | 3.260 | 1,000 | +0.02(+0.74%) |
Mar 05, 2015 | 3.190 | 3.236 | 3.190 | 3.236 | 8,709 | +0.02(+0.50%) |
Mar 04, 2015 | 3.290 | 3.320 | 3.190 | 3.220 | 20,693 | -0.05(-1.53%) |
Mar 03, 2015 | 3.320 | 3.450 | 3.190 | 3.270 | 34,795 | -0.18(-5.22%) |
Mar 02, 2015 | 3.430 | 3.450 | 3.430 | 3.450 | 200 | -0.03(-0.86%) |
Feb 27, 2015 | 3.480 | 3.490 | 3.480 | 3.480 | 1,006 | -0.04(-1.00%) |
Feb 26, 2015 | 3.500 | 3.515 | 3.500 | 3.515 | 1,208 | +0.04(+1.01%) |
Feb 25, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 649 | -0.01(-0.28%) |
Feb 24, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 272 | +0.01(+0.29%) |
Feb 23, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 448 | -0.02(-0.57%) |
Feb 20, 2015 | 3.500 | 3.500 | 3.301 | 3.500 | 1,946 | +0.02(+0.57%) |
Feb 19, 2015 | 3.499 | 3.500 | 3.480 | 3.480 | 1,200 | -0.02(-0.46%) |
Feb 18, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 233 | +0.01(+0.17%) |
Feb 17, 2015 | 3.497 | 3.497 | 3.490 | 3.490 | 300 | +0.02(+0.58%) |
Feb 13, 2015 | 3.440 | 3.470 | 3.470 | 3.470 | 5,600 | +0.03(+0.87%) |
Feb 12, 2015 | 3.440 | 3.441 | 3.440 | 3.440 | 883 | -0.04(-1.15%) |
Feb 11, 2015 | 3.390 | 3.490 | 3.380 | 3.480 | 4,673 | +0.09(+2.65%) |
Feb 10, 2015 | 3.280 | 3.390 | 3.280 | 3.390 | 970 | +0.00(+0.00%) |
Feb 09, 2015 | 3.282 | 3.400 | 3.280 | 3.390 | 1,335 | +0.08(+2.42%) |
Feb 06, 2015 | 3.330 | 3.499 | 3.300 | 3.310 | 10,204 | +0.01(+0.30%) |
Feb 05, 2015 | 3.450 | 3.450 | 3.300 | 3.300 | 5,200 | -0.05(-1.49%) |
Feb 04, 2015 | 3.310 | 3.500 | 3.284 | 3.350 | 1,007 | -0.08(-2.32%) |
Feb 03, 2015 | 3.500 | 3.500 | 3.320 | 3.429 | 590 | -0.07(-2.01%) |
Feb 02, 2015 | 3.300 | 3.500 | 3.284 | 3.500 | 470 | +0.00(+0.00%) |
Jan 30, 2015 | 3.300 | 3.500 | 3.300 | 3.500 | 450 | +0.00(+0.00%) |
Jan 29, 2015 | 3.470 | 3.500 | 3.400 | 3.500 | 1,198 | +0.00(+0.00%) |
Jan 28, 2015 | 3.400 | 3.500 | 3.335 | 3.500 | 1,244 | +0.09(+2.64%) |
Jan 27, 2015 | 3.371 | 3.410 | 3.370 | 3.410 | 2,002 | +0.08(+2.40%) |
Jan 26, 2015 | 3.480 | 3.520 | 3.300 | 3.330 | 3,926 | -0.06(-1.77%) |
Jan 23, 2015 | 3.270 | 3.440 | 3.270 | 3.390 | 800 | +0.03(+0.89%) |
Jan 22, 2015 | 3.350 | 3.460 | 3.253 | 3.360 | 3,215 | -0.04(-1.17%) |
Jan 21, 2015 | 3.270 | 3.400 | 3.253 | 3.400 | 2,041 | -0.05(-1.31%) |
Jan 20, 2015 | 3.270 | 3.520 | 3.253 | 3.445 | 8,428 | +0.08(+2.53%) |
Jan 16, 2015 | 3.350 | 3.520 | 3.253 | 3.360 | 9,408 | -0.08(-2.33%) |
Jan 15, 2015 | 3.400 | 3.450 | 3.400 | 3.440 | 6,293 | +0.05(+1.46%) |
Jan 14, 2015 | 3.250 | 3.520 | 3.250 | 3.390 | 6,771 | -0.06(-1.72%) |
Jan 13, 2015 | 3.250 | 3.520 | 3.250 | 3.450 | 5,560 | +0.05(+1.47%) |
Jan 12, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 246 | -0.12(-3.41%) |
Jan 09, 2015 | 3.520 | 3.520 | 3.520 | 3.520 | 340 | -0.08(-2.22%) |
Jan 08, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.05(+1.41%) |
Jan 07, 2015 | 3.330 | 3.580 | 3.330 | 3.550 | 395 | -0.03(-0.84%) |
Jan 06, 2015 | 3.340 | 3.580 | 3.300 | 3.580 | 2,614 | +0.10(+2.87%) |
Jan 05, 2015 | 3.370 | 3.500 | 3.300 | 3.480 | 904 | -0.02(-0.57%) |