Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.248 | 3.269 | 3.223 | 3.234 | 1,486,399 | -0.03(-0.77%) |
Mar 30, 2015 | 3.262 | 3.284 | 3.249 | 3.259 | 871,735 | +0.02(+0.55%) |
Mar 27, 2015 | 3.251 | 3.255 | 3.226 | 3.241 | 831,951 | -0.01(-0.33%) |
Mar 26, 2015 | 3.241 | 3.280 | 3.219 | 3.251 | 1,008,939 | +0.01(+0.44%) |
Mar 25, 2015 | 3.273 | 3.280 | 3.212 | 3.237 | 1,178,783 | -0.02(-0.55%) |
Mar 24, 2015 | 3.269 | 3.278 | 3.241 | 3.255 | 906,058 | +0.00(+0.00%) |
Mar 23, 2015 | 3.276 | 3.294 | 3.251 | 3.255 | 894,662 | -0.03(-0.98%) |
Mar 20, 2015 | 3.276 | 3.319 | 3.241 | 3.287 | 2,065,846 | +0.04(+1.21%) |
Mar 19, 2015 | 3.255 | 3.266 | 3.209 | 3.248 | 1,504,134 | -0.03(-0.76%) |
Mar 18, 2015 | 3.259 | 3.280 | 3.230 | 3.273 | 1,239,336 | -0.01(-0.27%) |
Mar 17, 2015 | 3.294 | 3.311 | 3.252 | 3.282 | 1,027,370 | -0.02(-0.58%) |
Mar 16, 2015 | 3.325 | 3.328 | 3.287 | 3.301 | 1,142,310 | -0.01(-0.31%) |
Mar 13, 2015 | 3.332 | 3.339 | 3.277 | 3.311 | 1,097,219 | -0.02(-0.52%) |
Mar 12, 2015 | 3.322 | 3.343 | 3.297 | 3.329 | 1,164,402 | +0.01(+0.31%) |
Mar 11, 2015 | 3.311 | 3.336 | 3.296 | 3.318 | 697,548 | +0.00(+0.10%) |
Mar 10, 2015 | 3.339 | 3.343 | 3.304 | 3.315 | 1,050,817 | -0.03(-0.83%) |
Mar 09, 2015 | 3.388 | 3.395 | 3.329 | 3.343 | 820,685 | -0.05(-1.33%) |
Mar 06, 2015 | 3.381 | 3.391 | 3.343 | 3.388 | 926,198 | +0.01(+0.21%) |
Mar 05, 2015 | 3.360 | 3.384 | 3.325 | 3.381 | 1,140,433 | +0.03(+1.04%) |
Mar 04, 2015 | 3.381 | 3.374 | 3.311 | 3.346 | 1,420,612 | -0.03(-0.82%) |
Mar 03, 2015 | 3.315 | 3.377 | 3.304 | 3.374 | 1,189,482 | +0.07(+1.99%) |
Mar 02, 2015 | 3.315 | 3.339 | 3.294 | 3.308 | 960,241 | +0.01(+0.32%) |
Feb 27, 2015 | 3.363 | 3.363 | 3.291 | 3.297 | 1,388,452 | -0.05(-1.45%) |
Feb 26, 2015 | 3.343 | 3.384 | 3.318 | 3.346 | 1,484,920 | +0.00(+0.10%) |
Feb 25, 2015 | 3.346 | 3.349 | 3.322 | 3.343 | 804,673 | +0.01(+0.21%) |
Feb 24, 2015 | 3.318 | 3.363 | 3.318 | 3.336 | 1,573,143 | +0.02(+0.73%) |
Feb 23, 2015 | 3.339 | 3.367 | 3.277 | 3.311 | 1,119,893 | +0.02(+0.63%) |
Feb 20, 2015 | 3.304 | 3.322 | 3.287 | 3.291 | 982,806 | -0.02(-0.73%) |
Feb 19, 2015 | 3.304 | 3.332 | 3.280 | 3.315 | 1,258,667 | +0.04(+1.16%) |
Feb 18, 2015 | 3.273 | 3.304 | 3.242 | 3.277 | 1,020,999 | +0.01(+0.32%) |
Feb 17, 2015 | 3.270 | 3.287 | 3.242 | 3.266 | 1,357,192 | +0.01(+0.21%) |
Feb 13, 2015 | 3.228 | 3.259 | 3.259 | 3.259 | 1,718,023 | +0.06(+1.73%) |
Feb 12, 2015 | 3.193 | 3.270 | 3.176 | 3.204 | 1,206,105 | +0.01(+0.33%) |
Feb 11, 2015 | 3.211 | 3.221 | 3.155 | 3.193 | 1,462,725 | -0.02(-0.75%) |
Feb 10, 2015 | 3.311 | 3.332 | 3.214 | 3.218 | 1,511,799 | -0.06(-1.69%) |
Feb 09, 2015 | 3.287 | 3.353 | 3.266 | 3.273 | 2,375,873 | -0.02(-0.53%) |
Feb 06, 2015 | 3.176 | 3.297 | 3.131 | 3.291 | 5,134,094 | +0.22(+7.23%) |
Feb 05, 2015 | 2.940 | 3.072 | 2.928 | 3.069 | 3,473,256 | +0.12(+4.12%) |
Feb 04, 2015 | 2.913 | 2.965 | 2.881 | 2.947 | 1,883,385 | +0.01(+0.35%) |
Feb 03, 2015 | 2.819 | 2.947 | 2.809 | 2.937 | 2,723,431 | +0.10(+3.67%) |
Feb 02, 2015 | 2.888 | 2.895 | 2.777 | 2.833 | 6,118,570 | -0.08(-2.62%) |
Jan 30, 2015 | 2.930 | 2.947 | 2.881 | 2.909 | 1,470,007 | -0.02(-0.83%) |
Jan 29, 2015 | 2.944 | 2.972 | 2.902 | 2.933 | 1,789,336 | -0.01(-0.35%) |
Jan 28, 2015 | 2.978 | 2.995 | 2.933 | 2.944 | 1,591,618 | -0.02(-0.70%) |
Jan 27, 2015 | 2.965 | 2.968 | 2.909 | 2.965 | 1,674,107 | +0.00(+0.12%) |
Jan 26, 2015 | 2.926 | 2.978 | 2.899 | 2.961 | 1,958,255 | +0.02(+0.53%) |
Jan 23, 2015 | 2.961 | 2.975 | 2.909 | 2.946 | 2,435,578 | -0.01(-0.41%) |
Jan 22, 2015 | 3.003 | 3.020 | 2.951 | 2.958 | 1,754,016 | -0.03(-0.93%) |
Jan 21, 2015 | 2.999 | 3.058 | 2.906 | 2.985 | 3,764,717 | +0.03(+1.06%) |
Jan 20, 2015 | 2.999 | 3.017 | 2.829 | 2.954 | 6,853,101 | -0.07(-2.29%) |
Jan 16, 2015 | 3.089 | 3.103 | 2.992 | 3.024 | 3,129,372 | -0.05(-1.69%) |
Jan 15, 2015 | 3.051 | 3.093 | 3.037 | 3.076 | 1,592,731 | +0.02(+0.80%) |
Jan 14, 2015 | 3.124 | 3.155 | 3.027 | 3.051 | 2,119,715 | -0.10(-3.30%) |
Jan 13, 2015 | 3.232 | 3.259 | 3.128 | 3.155 | 2,221,571 | -0.07(-2.26%) |
Jan 12, 2015 | 3.266 | 3.266 | 3.211 | 3.228 | 1,021,380 | -0.04(-1.17%) |
Jan 09, 2015 | 3.294 | 3.294 | 3.225 | 3.266 | 988,202 | -0.03(-0.84%) |
Jan 08, 2015 | 3.277 | 3.308 | 3.266 | 3.294 | 1,150,043 | +0.02(+0.64%) |
Jan 07, 2015 | 3.287 | 3.315 | 3.256 | 3.273 | 895,636 | +0.02(+0.64%) |
Jan 06, 2015 | 3.356 | 3.367 | 3.235 | 3.252 | 1,875,734 | -0.10(-3.10%) |
Jan 05, 2015 | 3.367 | 3.367 | 3.339 | 3.356 | 1,973,090 | -0.01(-0.31%) |