Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.353 | 3.444 | 3.340 | 3.436 | 51,746,656 | +0.09(+2.60%) |
Mar 30, 2015 | 3.253 | 3.365 | 3.241 | 3.349 | 38,636,888 | +0.10(+3.06%) |
Mar 27, 2015 | 3.278 | 3.286 | 3.216 | 3.250 | 38,615,128 | -0.09(-2.61%) |
Mar 26, 2015 | 3.424 | 3.433 | 3.315 | 3.337 | 33,745,956 | -0.11(-3.07%) |
Mar 25, 2015 | 3.536 | 3.567 | 3.421 | 3.443 | 46,058,684 | -0.06(-1.77%) |
Mar 24, 2015 | 3.561 | 3.564 | 3.458 | 3.505 | 33,465,816 | +0.00(+0.09%) |
Mar 23, 2015 | 3.458 | 3.511 | 3.441 | 3.502 | 25,490,704 | +0.06(+1.62%) |
Mar 20, 2015 | 3.433 | 3.489 | 3.427 | 3.446 | 39,453,456 | +0.11(+3.16%) |
Mar 19, 2015 | 3.393 | 3.402 | 3.300 | 3.340 | 31,003,078 | -0.12(-3.41%) |
Mar 18, 2015 | 3.284 | 3.483 | 3.281 | 3.458 | 63,486,184 | +0.14(+4.12%) |
Mar 17, 2015 | 3.203 | 3.328 | 3.188 | 3.321 | 38,031,980 | +0.09(+2.89%) |
Mar 16, 2015 | 3.259 | 3.297 | 3.202 | 3.228 | 28,190,800 | +0.00(+0.00%) |
Mar 13, 2015 | 3.219 | 3.242 | 3.144 | 3.228 | 62,070,168 | -0.12(-3.62%) |
Mar 12, 2015 | 3.399 | 3.424 | 3.312 | 3.349 | 46,051,032 | +0.01(+0.28%) |
Mar 11, 2015 | 3.266 | 3.368 | 3.253 | 3.340 | 53,842,716 | +0.08(+2.38%) |
Mar 10, 2015 | 3.374 | 3.374 | 3.247 | 3.262 | 159,832,832 | -0.11(-3.23%) |
Mar 09, 2015 | 3.471 | 3.489 | 3.325 | 3.371 | 93,035,248 | -0.15(-4.32%) |
Mar 06, 2015 | 3.632 | 3.652 | 3.517 | 3.523 | 124,600,744 | -0.17(-4.55%) |
Mar 05, 2015 | 3.750 | 3.772 | 3.679 | 3.691 | 54,856,660 | -0.12(-3.18%) |
Mar 04, 2015 | 3.769 | 3.812 | 3.729 | 3.812 | 77,618,752 | -0.08(-2.07%) |
Mar 03, 2015 | 3.862 | 3.899 | 3.850 | 3.893 | 48,231,476 | +0.00(+0.00%) |
Mar 02, 2015 | 3.937 | 3.943 | 3.862 | 3.893 | 34,522,692 | -0.08(-1.96%) |
Feb 27, 2015 | 3.993 | 4.086 | 3.940 | 3.971 | 50,061,408 | +0.02(+0.55%) |
Feb 26, 2015 | 3.915 | 3.974 | 3.903 | 3.949 | 22,372,066 | -0.01(-0.24%) |
Feb 25, 2015 | 3.912 | 3.968 | 3.882 | 3.958 | 30,999,794 | -0.07(-1.62%) |
Feb 24, 2015 | 3.899 | 4.027 | 3.842 | 4.024 | 24,545,850 | +0.13(+3.27%) |
Feb 23, 2015 | 3.887 | 3.934 | 3.840 | 3.896 | 27,514,888 | +0.02(+0.56%) |
Feb 20, 2015 | 3.834 | 3.884 | 3.809 | 3.875 | 19,958,934 | +0.00(+0.08%) |
Feb 19, 2015 | 3.875 | 3.912 | 3.834 | 3.871 | 18,180,070 | -0.04(-1.11%) |
Feb 18, 2015 | 3.971 | 3.980 | 3.881 | 3.915 | 26,952,870 | -0.06(-1.49%) |
Feb 17, 2015 | 3.909 | 3.983 | 3.881 | 3.974 | 17,428,516 | +0.05(+1.27%) |
Feb 13, 2015 | 3.803 | 3.924 | 3.924 | 3.924 | 88,115,560 | +0.14(+3.78%) |
Feb 12, 2015 | 3.716 | 3.803 | 3.710 | 3.781 | 73,902,464 | +0.15(+4.02%) |
Feb 11, 2015 | 3.632 | 3.648 | 3.572 | 3.635 | 40,651,952 | -0.17(-4.57%) |
Feb 10, 2015 | 3.865 | 3.882 | 3.794 | 3.809 | 74,502,120 | -0.14(-3.62%) |
Feb 09, 2015 | 3.903 | 3.958 | 3.893 | 3.952 | 41,112,248 | +0.07(+1.84%) |
Feb 06, 2015 | 3.921 | 3.943 | 3.881 | 3.881 | 118,811,520 | -0.12(-3.10%) |
Feb 05, 2015 | 3.974 | 4.049 | 3.946 | 4.005 | 54,286,256 | -0.02(-0.39%) |
Feb 04, 2015 | 3.862 | 4.050 | 3.843 | 4.021 | 72,685,576 | +0.10(+2.45%) |
Feb 03, 2015 | 3.940 | 3.965 | 3.903 | 3.924 | 31,314,040 | +0.08(+2.02%) |
Feb 02, 2015 | 3.741 | 3.853 | 3.732 | 3.847 | 26,779,518 | +0.08(+2.15%) |
Jan 30, 2015 | 3.766 | 3.819 | 3.742 | 3.766 | 37,986,304 | -0.18(-4.57%) |
Jan 29, 2015 | 3.983 | 3.993 | 3.881 | 3.946 | 35,100,248 | -0.05(-1.24%) |
Jan 28, 2015 | 4.089 | 4.089 | 3.990 | 3.996 | 28,414,118 | -0.15(-3.53%) |
Jan 27, 2015 | 4.052 | 4.160 | 4.042 | 4.142 | 23,371,412 | +0.02(+0.60%) |
Jan 26, 2015 | 4.042 | 4.131 | 4.024 | 4.117 | 24,350,722 | +0.02(+0.61%) |
Jan 23, 2015 | 4.120 | 4.123 | 4.042 | 4.092 | 25,623,606 | -0.11(-2.66%) |
Jan 22, 2015 | 4.179 | 4.244 | 4.117 | 4.204 | 35,004,440 | +0.05(+1.27%) |
Jan 21, 2015 | 3.996 | 4.170 | 3.963 | 4.151 | 44,300,420 | +0.18(+4.62%) |
Jan 20, 2015 | 3.965 | 3.980 | 3.899 | 3.968 | 33,710,156 | -0.14(-3.40%) |
Jan 16, 2015 | 3.999 | 4.111 | 3.965 | 4.108 | 67,960,536 | +0.16(+4.18%) |
Jan 15, 2015 | 4.123 | 4.145 | 3.937 | 3.943 | 40,525,044 | -0.13(-3.28%) |
Jan 14, 2015 | 4.042 | 4.111 | 4.014 | 4.077 | 46,288,644 | +0.08(+1.94%) |
Jan 13, 2015 | 4.061 | 4.064 | 3.937 | 3.999 | 34,298,212 | +0.05(+1.18%) |
Jan 12, 2015 | 3.949 | 3.996 | 3.918 | 3.952 | 34,373,988 | -0.13(-3.27%) |
Jan 09, 2015 | 4.163 | 4.201 | 4.064 | 4.086 | 25,191,430 | -0.10(-2.45%) |
Jan 08, 2015 | 4.114 | 4.238 | 4.095 | 4.188 | 48,508,180 | +0.09(+2.28%) |
Jan 07, 2015 | 4.136 | 4.176 | 4.078 | 4.095 | 27,032,008 | +0.11(+2.81%) |
Jan 06, 2015 | 3.915 | 4.017 | 3.856 | 3.983 | 46,589,724 | +0.12(+3.22%) |
Jan 05, 2015 | 3.797 | 3.899 | 3.775 | 3.859 | 24,912,714 | -0.05(-1.19%) |