Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.380 | 3.469 | 3.350 | 3.459 | 2,101,076 | +0.03(+1.01%) |
Mar 30, 2015 | 3.493 | 3.518 | 3.409 | 3.424 | 2,446,758 | -0.07(-2.12%) |
Mar 27, 2015 | 3.508 | 3.523 | 3.464 | 3.498 | 1,846,108 | -0.02(-0.56%) |
Mar 26, 2015 | 3.434 | 3.543 | 3.429 | 3.518 | 4,331,177 | +0.08(+2.45%) |
Mar 25, 2015 | 3.513 | 3.518 | 3.424 | 3.434 | 1,688,947 | -0.06(-1.70%) |
Mar 24, 2015 | 3.419 | 3.493 | 3.365 | 3.493 | 4,382,946 | +0.06(+1.88%) |
Mar 23, 2015 | 3.409 | 3.464 | 3.395 | 3.429 | 2,755,598 | +0.01(+0.44%) |
Mar 20, 2015 | 3.449 | 3.454 | 3.380 | 3.414 | 3,005,847 | -0.01(-0.29%) |
Mar 19, 2015 | 3.429 | 3.459 | 3.370 | 3.424 | 2,791,717 | -0.01(-0.43%) |
Mar 18, 2015 | 3.399 | 3.469 | 3.384 | 3.439 | 2,608,303 | +0.03(+0.87%) |
Mar 17, 2015 | 3.399 | 3.424 | 3.340 | 3.409 | 3,029,810 | +0.00(+0.15%) |
Mar 16, 2015 | 3.360 | 3.513 | 3.352 | 3.404 | 5,490,438 | +0.05(+1.48%) |
Mar 13, 2015 | 3.315 | 3.355 | 3.251 | 3.355 | 1,534,847 | +0.04(+1.35%) |
Mar 12, 2015 | 3.340 | 3.360 | 3.280 | 3.310 | 2,343,739 | +0.03(+1.06%) |
Mar 11, 2015 | 3.216 | 3.285 | 3.171 | 3.275 | 1,567,380 | +0.05(+1.69%) |
Mar 10, 2015 | 3.290 | 3.295 | 3.161 | 3.221 | 2,417,218 | -0.10(-2.99%) |
Mar 09, 2015 | 3.360 | 3.380 | 3.270 | 3.320 | 2,176,702 | -0.02(-0.74%) |
Mar 06, 2015 | 3.399 | 3.479 | 3.340 | 3.345 | 1,735,713 | -0.06(-1.89%) |
Mar 05, 2015 | 3.474 | 3.479 | 3.305 | 3.409 | 1,801,947 | -0.03(-1.01%) |
Mar 04, 2015 | 3.454 | 3.493 | 3.375 | 3.444 | 2,506,454 | +0.01(+0.43%) |
Mar 03, 2015 | 3.360 | 3.489 | 3.355 | 3.429 | 2,333,617 | +0.06(+1.76%) |
Mar 02, 2015 | 3.424 | 3.434 | 3.275 | 3.370 | 3,755,817 | -0.05(-1.45%) |
Feb 27, 2015 | 3.489 | 3.498 | 3.419 | 3.419 | 2,365,492 | -0.07(-1.99%) |
Feb 26, 2015 | 3.484 | 3.498 | 3.429 | 3.489 | 2,675,742 | +0.06(+1.73%) |
Feb 25, 2015 | 3.479 | 3.503 | 3.419 | 3.429 | 2,399,034 | -0.06(-1.84%) |
Feb 24, 2015 | 3.568 | 3.573 | 3.464 | 3.493 | 2,049,028 | -0.08(-2.22%) |
Feb 23, 2015 | 3.578 | 3.632 | 3.538 | 3.573 | 2,694,921 | -0.02(-0.69%) |
Feb 20, 2015 | 3.716 | 3.716 | 3.583 | 3.598 | 2,216,336 | -0.04(-1.22%) |
Feb 19, 2015 | 3.622 | 3.716 | 3.603 | 3.642 | 3,797,645 | +0.02(+0.68%) |
Feb 18, 2015 | 3.489 | 3.642 | 3.479 | 3.617 | 5,350,558 | +0.13(+3.84%) |
Feb 17, 2015 | 3.617 | 3.657 | 3.449 | 3.484 | 3,607,592 | +0.02(+0.57%) |
Feb 13, 2015 | 3.434 | 3.464 | 3.464 | 3.464 | 2,963,900 | +0.02(+0.72%) |
Feb 12, 2015 | 3.533 | 3.558 | 3.419 | 3.439 | 2,614,197 | -0.09(-2.66%) |
Feb 11, 2015 | 3.444 | 3.598 | 3.434 | 3.533 | 2,847,215 | +0.08(+2.44%) |
Feb 10, 2015 | 3.493 | 3.568 | 3.394 | 3.449 | 5,173,115 | +0.04(+1.31%) |
Feb 09, 2015 | 3.489 | 3.548 | 3.399 | 3.404 | 4,227,779 | -0.10(-2.83%) |
Feb 06, 2015 | 3.617 | 3.632 | 3.498 | 3.503 | 4,794,044 | -0.12(-3.42%) |
Feb 05, 2015 | 3.475 | 3.642 | 3.460 | 3.627 | 6,726,542 | +0.15(+4.24%) |
Feb 04, 2015 | 3.411 | 3.545 | 3.401 | 3.480 | 3,966,162 | +0.00(+0.00%) |
Feb 03, 2015 | 3.598 | 3.657 | 3.475 | 3.480 | 6,825,431 | -0.10(-2.88%) |
Feb 02, 2015 | 3.652 | 3.721 | 3.558 | 3.583 | 8,588,201 | -0.03(-0.95%) |
Jan 30, 2015 | 3.795 | 3.829 | 3.568 | 3.617 | 11,788,992 | -0.22(-5.77%) |
Jan 29, 2015 | 3.859 | 3.908 | 3.662 | 3.839 | 9,614,795 | -0.03(-0.89%) |
Jan 28, 2015 | 3.932 | 3.932 | 3.736 | 3.873 | 8,396,035 | -0.02(-0.63%) |
Jan 27, 2015 | 3.913 | 3.952 | 3.839 | 3.898 | 6,705,714 | -0.07(-1.74%) |
Jan 26, 2015 | 3.947 | 4.055 | 3.913 | 3.967 | 3,811,326 | +0.00(+0.12%) |
Jan 23, 2015 | 4.026 | 4.080 | 3.859 | 3.962 | 4,511,562 | +0.03(+0.88%) |
Jan 22, 2015 | 3.868 | 3.962 | 3.804 | 3.928 | 3,754,238 | +0.09(+2.31%) |
Jan 21, 2015 | 4.085 | 4.087 | 3.755 | 3.839 | 7,122,830 | -0.29(-6.92%) |
Jan 20, 2015 | 4.119 | 4.203 | 3.987 | 4.124 | 6,054,693 | +0.05(+1.33%) |
Jan 16, 2015 | 4.041 | 4.070 | 3.923 | 4.070 | 4,771,746 | -0.04(-0.96%) |
Jan 15, 2015 | 4.188 | 4.198 | 3.923 | 4.110 | 5,749,773 | -0.06(-1.53%) |
Jan 14, 2015 | 4.282 | 4.287 | 4.144 | 4.174 | 6,244,923 | -0.16(-3.75%) |
Jan 13, 2015 | 4.513 | 4.582 | 4.297 | 4.336 | 7,331,049 | -0.12(-2.65%) |
Jan 12, 2015 | 4.405 | 4.538 | 4.361 | 4.454 | 7,443,607 | +0.10(+2.26%) |
Jan 09, 2015 | 4.238 | 4.449 | 4.238 | 4.356 | 9,440,334 | +0.15(+3.51%) |
Jan 08, 2015 | 4.036 | 4.213 | 4.036 | 4.208 | 8,511,810 | +0.23(+5.69%) |
Jan 07, 2015 | 3.800 | 4.004 | 3.795 | 3.982 | 14,455,174 | +0.26(+6.87%) |
Jan 06, 2015 | 3.672 | 3.809 | 3.617 | 3.726 | 5,743,114 | +0.07(+2.02%) |
Jan 05, 2015 | 3.809 | 3.809 | 3.598 | 3.652 | 2,798,673 | -0.14(-3.76%) |