Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.420 | 3.525 | 3.350 | 3.490 | 538,147 | +0.08(+2.35%) |
Mar 30, 2015 | 3.300 | 3.450 | 3.260 | 3.410 | 381,086 | +0.13(+3.96%) |
Mar 27, 2015 | 3.420 | 3.450 | 3.260 | 3.280 | 734,458 | -0.19(-5.48%) |
Mar 26, 2015 | 3.490 | 3.650 | 3.455 | 3.470 | 442,747 | -0.03(-0.86%) |
Mar 25, 2015 | 3.450 | 3.600 | 3.430 | 3.500 | 670,393 | -0.04(-1.13%) |
Mar 24, 2015 | 3.380 | 3.550 | 3.330 | 3.540 | 472,770 | +0.17(+5.04%) |
Mar 23, 2015 | 3.320 | 3.510 | 3.290 | 3.370 | 757,467 | +0.04(+1.20%) |
Mar 20, 2015 | 3.140 | 3.340 | 3.070 | 3.330 | 1,808,012 | +0.22(+7.07%) |
Mar 19, 2015 | 3.190 | 3.226 | 3.100 | 3.110 | 260,285 | -0.12(-3.72%) |
Mar 18, 2015 | 3.110 | 3.250 | 3.000 | 3.230 | 814,524 | +0.14(+4.53%) |
Mar 17, 2015 | 2.870 | 3.090 | 2.850 | 3.090 | 565,490 | +0.18(+6.19%) |
Mar 16, 2015 | 2.890 | 2.920 | 2.770 | 2.910 | 424,623 | +0.00(+0.00%) |
Mar 13, 2015 | 2.980 | 2.980 | 2.800 | 2.910 | 428,453 | -0.10(-3.32%) |
Mar 12, 2015 | 3.040 | 3.070 | 2.920 | 3.010 | 442,588 | -0.02(-0.66%) |
Mar 11, 2015 | 2.900 | 3.060 | 2.900 | 3.030 | 472,209 | +0.16(+5.57%) |
Mar 10, 2015 | 3.000 | 3.070 | 2.850 | 2.870 | 805,006 | -0.18(-5.90%) |
Mar 09, 2015 | 3.150 | 3.150 | 3.010 | 3.050 | 523,956 | -0.02(-0.65%) |
Mar 06, 2015 | 3.140 | 3.280 | 3.070 | 3.070 | 410,638 | -0.12(-3.76%) |
Mar 05, 2015 | 3.090 | 3.210 | 3.020 | 3.190 | 624,187 | +0.10(+3.24%) |
Mar 04, 2015 | 3.190 | 3.200 | 3.090 | 3.090 | 498,670 | -0.11(-3.44%) |
Mar 03, 2015 | 3.100 | 3.290 | 3.100 | 3.200 | 538,011 | +0.05(+1.59%) |
Mar 02, 2015 | 3.050 | 3.160 | 3.000 | 3.150 | 855,640 | +0.06(+1.94%) |
Feb 27, 2015 | 3.100 | 3.160 | 3.080 | 3.090 | 1,103,076 | -0.01(-0.32%) |
Feb 26, 2015 | 3.120 | 3.170 | 3.090 | 3.100 | 550,785 | -0.06(-1.90%) |
Feb 25, 2015 | 3.200 | 3.240 | 3.145 | 3.160 | 1,076,280 | -0.06(-1.86%) |
Feb 24, 2015 | 3.340 | 3.380 | 3.180 | 3.220 | 677,588 | -0.12(-3.59%) |
Feb 23, 2015 | 3.450 | 3.490 | 3.280 | 3.340 | 836,372 | -0.17(-4.84%) |
Feb 20, 2015 | 3.640 | 3.680 | 3.440 | 3.510 | 775,823 | -0.12(-3.31%) |
Feb 19, 2015 | 3.510 | 3.740 | 3.330 | 3.630 | 1,258,210 | +0.09(+2.54%) |
Feb 18, 2015 | 3.510 | 3.560 | 3.490 | 3.540 | 565,744 | -0.02(-0.56%) |
Feb 17, 2015 | 3.510 | 3.600 | 3.440 | 3.560 | 640,485 | +0.06(+1.71%) |
Feb 13, 2015 | 3.400 | 3.500 | 3.500 | 3.500 | 656,600 | +0.18(+5.42%) |
Feb 12, 2015 | 3.350 | 3.420 | 3.300 | 3.320 | 493,158 | +0.07(+2.15%) |
Feb 11, 2015 | 3.470 | 3.470 | 3.170 | 3.250 | 893,643 | -0.26(-7.41%) |
Feb 10, 2015 | 3.670 | 3.670 | 3.330 | 3.510 | 1,160,722 | -0.16(-4.36%) |
Feb 09, 2015 | 3.360 | 3.690 | 3.310 | 3.670 | 1,115,263 | +0.36(+10.88%) |
Feb 06, 2015 | 3.140 | 3.340 | 3.140 | 3.310 | 604,115 | +0.17(+5.41%) |
Feb 05, 2015 | 3.070 | 3.170 | 3.070 | 3.140 | 700,999 | +0.08(+2.61%) |
Feb 04, 2015 | 3.160 | 3.160 | 2.900 | 3.060 | 781,662 | -0.10(-3.16%) |
Feb 03, 2015 | 2.870 | 3.185 | 2.860 | 3.160 | 1,570,376 | +0.34(+12.06%) |
Feb 02, 2015 | 2.790 | 2.845 | 2.720 | 2.820 | 839,603 | +0.11(+4.06%) |
Jan 30, 2015 | 2.610 | 2.780 | 2.600 | 2.710 | 1,001,585 | +0.07(+2.65%) |
Jan 29, 2015 | 2.680 | 2.680 | 2.600 | 2.640 | 844,607 | -0.02(-0.75%) |
Jan 28, 2015 | 2.770 | 2.780 | 2.600 | 2.660 | 761,338 | -0.12(-4.32%) |
Jan 27, 2015 | 2.860 | 2.900 | 2.750 | 2.780 | 608,107 | -0.05(-1.77%) |
Jan 26, 2015 | 2.770 | 2.890 | 2.700 | 2.830 | 535,978 | -0.02(-0.70%) |
Jan 23, 2015 | 2.660 | 2.850 | 2.640 | 2.850 | 743,063 | +0.20(+7.55%) |
Jan 22, 2015 | 2.690 | 2.710 | 2.595 | 2.650 | 739,169 | +0.01(+0.38%) |
Jan 21, 2015 | 2.620 | 2.740 | 2.600 | 2.640 | 676,374 | +0.01(+0.38%) |
Jan 20, 2015 | 2.630 | 2.660 | 2.510 | 2.630 | 437,785 | -0.01(-0.38%) |
Jan 16, 2015 | 2.580 | 2.740 | 2.550 | 2.640 | 645,899 | +0.04(+1.54%) |
Jan 15, 2015 | 2.730 | 2.770 | 2.590 | 2.600 | 582,306 | -0.10(-3.70%) |
Jan 14, 2015 | 2.650 | 2.720 | 2.520 | 2.700 | 863,638 | +0.02(+0.75%) |
Jan 13, 2015 | 2.790 | 2.840 | 2.610 | 2.680 | 848,129 | -0.04(-1.47%) |
Jan 12, 2015 | 2.820 | 2.820 | 2.640 | 2.720 | 562,177 | -0.14(-4.90%) |
Jan 09, 2015 | 2.850 | 2.900 | 2.680 | 2.860 | 724,013 | +0.03(+1.06%) |
Jan 08, 2015 | 2.920 | 2.920 | 2.770 | 2.830 | 665,144 | -0.01(-0.35%) |
Jan 07, 2015 | 2.950 | 2.980 | 2.810 | 2.840 | 838,986 | -0.10(-3.40%) |
Jan 06, 2015 | 3.020 | 3.060 | 2.870 | 2.940 | 1,344,357 | -0.10(-3.29%) |
Jan 05, 2015 | 3.060 | 3.090 | 2.980 | 3.040 | 1,158,068 | -0.06(-1.94%) |