Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.380 | 2.500 | 2.380 | 2.390 | 46,065 | -0.11(-4.40%) |
Mar 30, 2015 | 2.350 | 2.500 | 2.210 | 2.500 | 84,365 | +0.30(+13.64%) |
Mar 27, 2015 | 2.580 | 2.580 | 2.200 | 2.200 | 48,517 | -0.34(-13.39%) |
Mar 26, 2015 | 2.440 | 2.540 | 2.420 | 2.540 | 93,572 | +0.09(+3.67%) |
Mar 25, 2015 | 2.440 | 2.480 | 2.440 | 2.450 | 7,886 | -0.04(-1.61%) |
Mar 24, 2015 | 2.440 | 2.490 | 2.430 | 2.490 | 20,550 | +0.00(+0.00%) |
Mar 23, 2015 | 2.400 | 2.490 | 2.360 | 2.490 | 31,202 | +0.10(+4.18%) |
Mar 20, 2015 | 2.580 | 2.580 | 2.390 | 2.390 | 147,399 | -0.14(-5.53%) |
Mar 19, 2015 | 2.480 | 2.580 | 2.470 | 2.530 | 35,503 | +0.04(+1.61%) |
Mar 18, 2015 | 2.463 | 2.540 | 2.450 | 2.490 | 24,238 | -0.02(-0.84%) |
Mar 17, 2015 | 2.500 | 2.550 | 2.470 | 2.511 | 56,988 | +0.01(+0.32%) |
Mar 16, 2015 | 2.590 | 2.590 | 2.490 | 2.503 | 59,869 | +0.01(+0.53%) |
Mar 13, 2015 | 2.480 | 2.500 | 2.393 | 2.490 | 522,798 | -0.10(-3.86%) |
Mar 12, 2015 | 2.600 | 2.700 | 2.280 | 2.590 | 2,033,320 | -0.53(-16.99%) |
Mar 11, 2015 | 3.210 | 3.240 | 3.120 | 3.120 | 9,630 | -0.08(-2.50%) |
Mar 10, 2015 | 3.200 | 3.260 | 3.150 | 3.200 | 14,952 | +0.00(+0.00%) |
Mar 09, 2015 | 3.250 | 3.268 | 3.180 | 3.200 | 39,472 | -0.01(-0.31%) |
Mar 06, 2015 | 3.400 | 3.400 | 3.010 | 3.210 | 45,086 | -0.21(-6.03%) |
Mar 05, 2015 | 3.421 | 3.436 | 3.400 | 3.416 | 15,044 | -0.02(-0.70%) |
Mar 04, 2015 | 3.479 | 3.479 | 3.430 | 3.440 | 7,791 | +0.04(+1.13%) |
Mar 03, 2015 | 3.400 | 3.433 | 3.400 | 3.402 | 8,552 | +0.00(+0.05%) |
Mar 02, 2015 | 3.465 | 3.465 | 3.270 | 3.400 | 24,548 | +0.02(+0.59%) |
Feb 27, 2015 | 3.550 | 3.679 | 3.320 | 3.380 | 38,202 | -0.23(-6.37%) |
Feb 26, 2015 | 3.560 | 3.689 | 3.550 | 3.610 | 18,127 | +0.04(+1.12%) |
Feb 25, 2015 | 3.628 | 3.628 | 3.550 | 3.570 | 4,295 | +0.01(+0.28%) |
Feb 24, 2015 | 3.650 | 3.670 | 3.560 | 3.560 | 3,937 | -0.04(-1.11%) |
Feb 23, 2015 | 3.550 | 3.680 | 3.550 | 3.600 | 12,951 | +0.02(+0.44%) |
Feb 20, 2015 | 3.650 | 3.680 | 3.550 | 3.584 | 26,632 | -0.10(-2.60%) |
Feb 19, 2015 | 3.660 | 3.700 | 3.659 | 3.680 | 10,129 | +0.02(+0.55%) |
Feb 18, 2015 | 3.661 | 3.690 | 3.650 | 3.660 | 7,605 | +0.01(+0.23%) |
Feb 17, 2015 | 3.650 | 3.680 | 3.650 | 3.652 | 15,250 | +0.01(+0.32%) |
Feb 13, 2015 | 3.560 | 3.640 | 3.640 | 3.640 | 4,800 | +0.14(+4.00%) |
Feb 12, 2015 | 3.480 | 3.681 | 3.461 | 3.500 | 1,968 | -0.13(-3.66%) |
Feb 11, 2015 | 3.590 | 3.790 | 3.590 | 3.633 | 15,445 | +0.03(+0.92%) |
Feb 10, 2015 | 3.560 | 3.600 | 3.513 | 3.600 | 7,812 | +0.12(+3.45%) |
Feb 09, 2015 | 3.650 | 3.650 | 3.450 | 3.480 | 16,906 | -0.17(-4.79%) |
Feb 06, 2015 | 3.580 | 3.655 | 3.510 | 3.655 | 9,209 | -0.01(-0.14%) |
Feb 05, 2015 | 3.650 | 3.729 | 3.650 | 3.660 | 21,075 | +0.01(+0.27%) |
Feb 04, 2015 | 3.510 | 3.670 | 3.510 | 3.650 | 15,838 | +0.15(+4.28%) |
Feb 03, 2015 | 3.376 | 3.560 | 3.320 | 3.500 | 14,776 | +0.10(+2.94%) |
Feb 02, 2015 | 3.650 | 3.670 | 3.300 | 3.400 | 43,026 | -0.15(-4.23%) |
Jan 30, 2015 | 3.710 | 3.710 | 3.440 | 3.550 | 3,834 | -0.19(-5.08%) |
Jan 29, 2015 | 3.550 | 3.740 | 3.430 | 3.740 | 40,985 | +0.05(+1.36%) |
Jan 28, 2015 | 3.545 | 3.690 | 3.545 | 3.690 | 6,722 | +0.20(+5.60%) |
Jan 27, 2015 | 3.410 | 3.580 | 3.260 | 3.494 | 18,658 | -0.05(-1.29%) |
Jan 26, 2015 | 3.650 | 3.660 | 3.540 | 3.540 | 1,494 | -0.09(-2.48%) |
Jan 23, 2015 | 3.770 | 3.780 | 3.630 | 3.630 | 7,956 | -0.14(-3.71%) |
Jan 22, 2015 | 3.725 | 3.770 | 3.611 | 3.770 | 2,502 | +0.21(+5.90%) |
Jan 21, 2015 | 3.550 | 3.730 | 3.433 | 3.560 | 43,404 | -0.13(-3.52%) |
Jan 20, 2015 | 3.820 | 3.820 | 3.580 | 3.690 | 36,426 | -0.05(-1.34%) |
Jan 16, 2015 | 3.740 | 3.780 | 3.740 | 3.740 | 20,319 | +0.02(+0.45%) |
Jan 15, 2015 | 3.830 | 3.860 | 3.560 | 3.723 | 39,198 | -0.02(-0.45%) |
Jan 14, 2015 | 3.840 | 3.850 | 3.693 | 3.740 | 10,842 | -0.10(-2.60%) |
Jan 13, 2015 | 4.010 | 4.010 | 3.670 | 3.840 | 46,183 | +0.06(+1.59%) |
Jan 12, 2015 | 3.620 | 3.780 | 3.620 | 3.780 | 4,106 | +0.00(+0.00%) |
Jan 09, 2015 | 3.790 | 3.820 | 3.610 | 3.780 | 27,276 | -0.05(-1.31%) |
Jan 08, 2015 | 3.670 | 3.830 | 3.670 | 3.830 | 14,922 | +0.16(+4.36%) |
Jan 07, 2015 | 3.700 | 3.830 | 3.650 | 3.670 | 5,289 | -0.09(-2.39%) |
Jan 06, 2015 | 3.820 | 3.890 | 3.633 | 3.760 | 23,287 | -0.01(-0.27%) |
Jan 05, 2015 | 3.750 | 3.840 | 3.750 | 3.770 | 5,002 | +0.16(+4.43%) |