Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.010 | 3.040 | 3.010 | 3.030 | 33,175 | -0.08(-2.57%) |
Mar 30, 2015 | 3.110 | 3.110 | 3.095 | 3.110 | 1,040 | +0.00(+0.16%) |
Mar 27, 2015 | 3.110 | 3.120 | 3.105 | 3.105 | 3,988 | -0.02(-0.48%) |
Mar 26, 2015 | 3.110 | 3.120 | 3.100 | 3.120 | 9,019 | -0.03(-0.95%) |
Mar 25, 2015 | 3.150 | 3.160 | 3.140 | 3.150 | 40,276 | +0.01(+0.32%) |
Mar 24, 2015 | 3.160 | 3.181 | 3.140 | 3.140 | 5,494 | -0.01(-0.32%) |
Mar 23, 2015 | 3.150 | 3.168 | 3.150 | 3.150 | 26,323 | +0.02(+0.64%) |
Mar 20, 2015 | 3.120 | 3.150 | 3.120 | 3.130 | 5,423 | +0.05(+1.62%) |
Mar 19, 2015 | 3.130 | 3.130 | 3.080 | 3.080 | 1,671 | -0.02(-0.65%) |
Mar 18, 2015 | 3.020 | 3.100 | 3.020 | 3.100 | 6,789 | +0.04(+1.14%) |
Mar 17, 2015 | 3.060 | 3.065 | 3.060 | 3.065 | 3,882 | -0.04(-1.15%) |
Mar 16, 2015 | 3.110 | 3.130 | 3.101 | 3.101 | 21,285 | -0.01(-0.30%) |
Mar 13, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 77,514 | -0.02(-0.64%) |
Mar 12, 2015 | 3.120 | 3.130 | 3.110 | 3.130 | 13,257 | +0.01(+0.32%) |
Mar 11, 2015 | 3.070 | 3.120 | 3.070 | 3.120 | 10,414 | +0.07(+2.30%) |
Mar 10, 2015 | 3.080 | 3.085 | 3.050 | 3.050 | 7,811 | -0.08(-2.56%) |
Mar 09, 2015 | 3.140 | 3.150 | 3.120 | 3.130 | 40,705 | -0.01(-0.32%) |
Mar 06, 2015 | 3.140 | 3.160 | 3.140 | 3.140 | 10,648 | -0.04(-1.26%) |
Mar 05, 2015 | 3.190 | 3.200 | 3.176 | 3.180 | 1,158,697 | +0.01(+0.32%) |
Mar 04, 2015 | 3.190 | 3.220 | 3.170 | 22,456 | -0.05(-1.55%) | |
Mar 03, 2015 | 3.220 | 3.220 | 3.200 | 3.220 | 16,704 | -0.05(-1.53%) |
Mar 02, 2015 | 3.250 | 3.290 | 3.250 | 3.270 | 2,539 | +0.04(+1.12%) |
Feb 27, 2015 | 3.240 | 3.270 | 3.234 | 3.234 | 16,228 | +0.01(+0.43%) |
Feb 26, 2015 | 3.240 | 3.240 | 3.220 | 3.220 | 4,703 | -0.01(-0.31%) |
Feb 25, 2015 | 3.230 | 3.250 | 3.230 | 3.230 | 6,587 | +0.04(+1.25%) |
Feb 24, 2015 | 3.170 | 3.190 | 3.162 | 3.190 | 4,091 | +0.03(+0.95%) |
Feb 23, 2015 | 3.168 | 3.180 | 3.160 | 3.160 | 69,796 | -0.07(-2.17%) |
Feb 20, 2015 | 3.140 | 3.230 | 3.140 | 3.230 | 5,614 | +0.03(+0.94%) |
Feb 19, 2015 | 3.170 | 3.220 | 3.170 | 3.200 | 5,586 | +0.01(+0.31%) |
Feb 18, 2015 | 3.230 | 3.240 | 3.180 | 3.190 | 33,932 | -0.07(-2.15%) |
Feb 17, 2015 | 3.230 | 3.260 | 3.230 | 3.260 | 17,553 | +0.03(+0.93%) |
Feb 13, 2015 | 3.230 | 3.230 | 3.230 | 0 | +0.07(+2.22%) | |
Feb 12, 2015 | 3.160 | 3.190 | 3.150 | 3.160 | 8,833 | +0.01(+0.32%) |
Feb 11, 2015 | 3.140 | 3.150 | 3.100 | 3.150 | 6,531 | -0.02(-0.63%) |
Feb 10, 2015 | 3.170 | 3.190 | 3.160 | 3.170 | 17,782 | +0.02(+0.48%) |
Feb 09, 2015 | 3.150 | 3.160 | 3.150 | 3.155 | 16,585 | -0.06(-1.71%) |
Feb 06, 2015 | 3.190 | 3.210 | 3.170 | 3.210 | 3,026 | -0.04(-1.08%) |
Feb 05, 2015 | 3.230 | 3.260 | 3.210 | 3.245 | 9,233 | -0.01(-0.46%) |
Feb 04, 2015 | 3.210 | 3.270 | 3.210 | 3.260 | 2,826 | +0.00(+0.00%) |
Feb 03, 2015 | 3.280 | 3.280 | 3.240 | 3.260 | 54,532 | +0.04(+1.24%) |
Feb 02, 2015 | 3.245 | 3.245 | 3.220 | 3.220 | 629 | -0.07(-2.13%) |
Jan 30, 2015 | 3.240 | 3.290 | 3.220 | 3.290 | 15,907 | +0.04(+1.23%) |
Jan 29, 2015 | 3.225 | 3.250 | 3.200 | 3.250 | 12,427 | +0.05(+1.56%) |
Jan 28, 2015 | 3.196 | 3.200 | 3.180 | 3.200 | 3,648 | -0.01(-0.31%) |
Jan 27, 2015 | 3.180 | 3.230 | 3.176 | 3.210 | 14,290 | +0.04(+1.10%) |
Jan 26, 2015 | 3.140 | 3.190 | 3.140 | 3.175 | 14,467 | -0.04(-1.09%) |
Jan 23, 2015 | 3.150 | 3.210 | 3.150 | 3.210 | 10,576 | +0.02(+0.47%) |
Jan 22, 2015 | 3.203 | 3.220 | 3.170 | 3.195 | 19,926 | -0.05(-1.39%) |
Jan 21, 2015 | 3.250 | 3.280 | 3.230 | 3.240 | 1,735,021 | +0.12(+3.85%) |
Jan 20, 2015 | 3.110 | 3.140 | 3.110 | 3.120 | 14,672 | +0.06(+1.96%) |
Jan 16, 2015 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.65%) | |
Jan 15, 2015 | 3.080 | 3.090 | 3.050 | 3.080 | 20,558 | -0.07(-2.22%) |
Jan 14, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 1,470 | +0.00(+0.16%) |
Jan 13, 2015 | 3.145 | 0 | +0.00(+0.16%) | |||
Jan 12, 2015 | 3.190 | 3.090 | 3.140 | 80,411 | +0.00(+0.00%) | |
Jan 09, 2015 | 3.110 | 3.160 | 3.106 | 3.140 | 11,451 | -0.02(-0.63%) |
Jan 08, 2015 | 3.130 | 3.160 | 3.120 | 3.160 | 35,904 | +0.08(+2.60%) |
Jan 07, 2015 | 3.090 | 3.120 | 3.060 | 3.080 | 8,699 | +0.02(+0.49%) |
Jan 06, 2015 | 3.105 | 3.110 | 3.050 | 3.065 | 66,782 | +0.00(+0.00%) |
Jan 05, 2015 | 3.075 | 3.090 | 3.060 | 3.065 | 139,351 | -0.13(-4.10%) |