Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.370 | 3.397 | 3.336 | 3.336 | 28,966,834 | -0.04(-1.29%) |
Mar 30, 2015 | 3.370 | 3.405 | 3.362 | 3.379 | 21,031,190 | +0.02(+0.52%) |
Mar 27, 2015 | 3.353 | 3.388 | 3.344 | 3.362 | 16,734,531 | -0.01(-0.26%) |
Mar 26, 2015 | 3.336 | 3.379 | 3.327 | 3.370 | 29,118,124 | +0.03(+0.78%) |
Mar 25, 2015 | 3.440 | 3.440 | 3.336 | 3.344 | 33,166,686 | -0.08(-2.30%) |
Mar 24, 2015 | 3.414 | 3.440 | 3.405 | 3.423 | 17,177,746 | +0.01(+0.26%) |
Mar 23, 2015 | 3.467 | 3.475 | 3.414 | 3.414 | 32,402,984 | -0.06(-1.76%) |
Mar 20, 2015 | 3.493 | 3.493 | 3.449 | 3.475 | 42,207,180 | +0.02(+0.50%) |
Mar 19, 2015 | 3.440 | 3.467 | 3.432 | 3.458 | 29,685,384 | +0.01(+0.25%) |
Mar 18, 2015 | 3.440 | 3.458 | 3.414 | 3.449 | 27,820,656 | +0.00(+0.00%) |
Mar 17, 2015 | 3.414 | 3.449 | 3.405 | 3.449 | 32,695,394 | +0.02(+0.51%) |
Mar 16, 2015 | 3.414 | 3.440 | 3.410 | 3.432 | 22,472,708 | +0.02(+0.51%) |
Mar 13, 2015 | 3.414 | 3.423 | 3.362 | 3.414 | 43,302,480 | -0.01(-0.38%) |
Mar 12, 2015 | 3.405 | 3.441 | 3.401 | 3.427 | 27,653,744 | +0.03(+0.90%) |
Mar 11, 2015 | 3.362 | 3.397 | 3.362 | 3.397 | 24,319,328 | +0.03(+0.78%) |
Mar 10, 2015 | 3.405 | 3.405 | 3.344 | 3.370 | 34,531,784 | -0.06(-1.78%) |
Mar 09, 2015 | 3.414 | 3.432 | 3.379 | 3.432 | 23,093,498 | +0.03(+0.77%) |
Mar 06, 2015 | 3.414 | 3.423 | 3.388 | 3.405 | 23,513,810 | -0.03(-0.76%) |
Mar 05, 2015 | 3.432 | 3.440 | 3.405 | 3.432 | 22,143,858 | -0.01(-0.25%) |
Mar 04, 2015 | 3.501 | 3.493 | 3.423 | 3.440 | 37,542,760 | -0.05(-1.50%) |
Mar 03, 2015 | 3.458 | 3.528 | 3.449 | 3.493 | 70,114,368 | +0.03(+1.01%) |
Mar 02, 2015 | 3.379 | 3.458 | 3.379 | 3.458 | 34,922,800 | +0.06(+1.80%) |
Feb 27, 2015 | 3.397 | 3.405 | 3.362 | 3.397 | 19,167,552 | -0.01(-0.26%) |
Feb 26, 2015 | 3.379 | 3.405 | 3.370 | 3.405 | 22,394,456 | +0.02(+0.52%) |
Feb 25, 2015 | 3.405 | 3.414 | 3.370 | 3.388 | 30,218,232 | -0.03(-0.77%) |
Feb 24, 2015 | 3.336 | 3.414 | 3.336 | 3.414 | 26,594,402 | +0.07(+2.22%) |
Feb 23, 2015 | 3.362 | 3.370 | 3.327 | 3.340 | 24,300,556 | -0.03(-0.91%) |
Feb 20, 2015 | 3.397 | 3.414 | 3.344 | 3.370 | 27,980,088 | -0.01(-0.26%) |
Feb 19, 2015 | 3.397 | 3.414 | 3.362 | 3.379 | 20,010,198 | -0.03(-0.77%) |
Feb 18, 2015 | 3.388 | 3.414 | 3.370 | 3.405 | 18,650,062 | +0.01(+0.26%) |
Feb 17, 2015 | 3.336 | 3.405 | 3.327 | 3.397 | 30,871,058 | +0.05(+1.57%) |
Feb 13, 2015 | 3.423 | 3.344 | 3.344 | 3.344 | 38,747,036 | -0.06(-1.79%) |
Feb 12, 2015 | 3.344 | 3.405 | 3.336 | 3.405 | 36,439,488 | +0.08(+2.36%) |
Feb 11, 2015 | 3.283 | 3.336 | 3.274 | 3.327 | 52,673,076 | +0.05(+1.60%) |
Feb 10, 2015 | 3.240 | 3.292 | 3.226 | 3.274 | 37,792,564 | +0.03(+1.08%) |
Feb 09, 2015 | 3.231 | 3.257 | 3.205 | 3.240 | 41,057,976 | -0.01(-0.27%) |
Feb 06, 2015 | 3.231 | 3.292 | 3.205 | 3.248 | 70,802,928 | +0.03(+0.81%) |
Feb 05, 2015 | 3.187 | 3.231 | 3.152 | 3.222 | 69,382,648 | +0.07(+2.22%) |
Feb 04, 2015 | 3.170 | 3.187 | 3.161 | 3.152 | 32,909,188 | -0.03(-0.82%) |
Feb 03, 2015 | 3.161 | 3.196 | 3.135 | 3.178 | 46,102,124 | +0.03(+0.83%) |
Feb 02, 2015 | 3.109 | 3.152 | 3.065 | 3.152 | 40,846,060 | +0.05(+1.69%) |
Jan 30, 2015 | 3.117 | 3.126 | 3.082 | 3.100 | 48,309,956 | -0.03(-1.11%) |
Jan 29, 2015 | 3.117 | 3.135 | 3.074 | 3.135 | 34,874,216 | +0.03(+0.84%) |
Jan 28, 2015 | 3.178 | 3.196 | 3.100 | 3.109 | 39,538,672 | -0.07(-2.20%) |
Jan 27, 2015 | 3.161 | 3.196 | 3.152 | 3.178 | 31,056,078 | -0.02(-0.55%) |
Jan 26, 2015 | 3.117 | 3.196 | 3.109 | 3.196 | 42,402,484 | +0.08(+2.52%) |
Jan 23, 2015 | 3.152 | 3.170 | 3.117 | 3.117 | 32,206,756 | -0.03(-1.11%) |
Jan 22, 2015 | 3.126 | 3.152 | 3.074 | 3.152 | 36,525,708 | +0.03(+1.12%) |
Jan 21, 2015 | 3.039 | 3.117 | 3.030 | 3.117 | 43,242,584 | +0.07(+2.29%) |
Jan 20, 2015 | 3.082 | 3.100 | 3.039 | 3.047 | 30,621,334 | -0.03(-1.13%) |
Jan 16, 2015 | 3.074 | 3.100 | 3.047 | 3.082 | 30,752,330 | +0.01(+0.28%) |
Jan 15, 2015 | 3.074 | 3.082 | 3.047 | 3.074 | 29,234,430 | +0.01(+0.28%) |
Jan 14, 2015 | 3.056 | 3.126 | 3.047 | 3.065 | 81,003,008 | -0.03(-0.85%) |
Jan 13, 2015 | 3.135 | 3.196 | 3.082 | 3.091 | 73,570,248 | -0.03(-0.84%) |
Jan 12, 2015 | 3.082 | 3.126 | 3.074 | 3.117 | 34,863,788 | +0.03(+1.13%) |
Jan 09, 2015 | 3.074 | 3.100 | 3.056 | 3.082 | 26,408,004 | -0.01(-0.28%) |
Jan 08, 2015 | 2.995 | 3.109 | 2.995 | 3.091 | 59,737,792 | +0.11(+3.81%) |
Jan 07, 2015 | 2.960 | 3.004 | 2.951 | 2.978 | 108,733,808 | +0.05(+1.79%) |
Jan 06, 2015 | 2.969 | 2.995 | 2.908 | 2.925 | 54,915,068 | -0.04(-1.47%) |
Jan 05, 2015 | 3.021 | 3.030 | 2.969 | 2.969 | 43,359,556 | -0.07(-2.16%) |