Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.135 | 3.179 | 3.074 | 3.135 | 267,696 | -0.04(-1.37%) |
Mar 30, 2015 | 3.144 | 3.218 | 3.109 | 3.179 | 355,768 | +0.08(+2.54%) |
Mar 27, 2015 | 3.030 | 3.127 | 3.013 | 3.100 | 246,551 | +0.03(+0.85%) |
Mar 26, 2015 | 3.030 | 3.092 | 3.004 | 3.074 | 354,138 | +0.04(+1.44%) |
Mar 25, 2015 | 3.100 | 3.100 | 2.969 | 3.030 | 397,020 | -0.06(-1.98%) |
Mar 24, 2015 | 3.292 | 3.327 | 3.092 | 3.092 | 318,856 | -0.21(-6.35%) |
Mar 23, 2015 | 3.205 | 3.319 | 3.170 | 3.301 | 311,021 | +0.10(+3.28%) |
Mar 20, 2015 | 3.100 | 3.196 | 3.083 | 3.196 | 625,865 | +0.13(+4.27%) |
Mar 19, 2015 | 2.873 | 3.074 | 2.821 | 3.065 | 374,945 | +0.18(+6.36%) |
Mar 18, 2015 | 2.795 | 2.908 | 2.751 | 2.882 | 289,180 | +0.06(+2.17%) |
Mar 17, 2015 | 2.803 | 2.873 | 2.777 | 2.821 | 236,092 | -0.01(-0.31%) |
Mar 16, 2015 | 2.882 | 2.908 | 2.734 | 2.830 | 463,299 | -0.04(-1.52%) |
Mar 13, 2015 | 2.847 | 2.899 | 2.768 | 2.873 | 223,986 | +0.01(+0.31%) |
Mar 12, 2015 | 2.777 | 2.865 | 2.742 | 2.865 | 468,843 | +0.03(+0.92%) |
Mar 11, 2015 | 2.865 | 2.908 | 2.795 | 2.838 | 343,481 | -0.03(-0.91%) |
Mar 10, 2015 | 3.004 | 3.039 | 2.856 | 2.865 | 439,282 | -0.18(-6.02%) |
Mar 09, 2015 | 3.205 | 3.284 | 2.969 | 3.048 | 541,844 | -0.05(-1.69%) |
Mar 06, 2015 | 3.188 | 3.327 | 3.100 | 3.100 | 388,864 | -0.09(-2.74%) |
Mar 05, 2015 | 3.214 | 3.318 | 3.162 | 3.188 | 307,075 | -0.04(-1.34%) |
Mar 04, 2015 | 3.335 | 3.257 | 3.144 | 3.231 | 384,747 | -0.03(-0.80%) |
Mar 03, 2015 | 3.283 | 3.414 | 3.188 | 3.257 | 780,983 | -0.06(-1.83%) |
Mar 02, 2015 | 3.257 | 3.353 | 3.127 | 3.318 | 637,244 | +0.03(+0.79%) |
Feb 27, 2015 | 2.988 | 3.301 | 2.988 | 3.292 | 933,409 | +0.05(+1.61%) |
Feb 26, 2015 | 3.214 | 3.240 | 3.083 | 3.240 | 492,473 | +0.06(+1.91%) |
Feb 25, 2015 | 3.049 | 3.205 | 3.040 | 3.179 | 677,939 | +0.15(+4.87%) |
Feb 24, 2015 | 2.997 | 3.066 | 2.988 | 3.031 | 364,979 | +0.04(+1.45%) |
Feb 23, 2015 | 3.057 | 3.083 | 2.988 | 2.988 | 429,043 | -0.06(-1.99%) |
Feb 20, 2015 | 3.040 | 3.101 | 3.023 | 3.049 | 390,698 | +0.01(+0.29%) |
Feb 19, 2015 | 3.049 | 3.075 | 3.014 | 3.040 | 385,362 | +0.01(+0.29%) |
Feb 18, 2015 | 3.092 | 3.101 | 3.023 | 3.031 | 592,901 | -0.07(-2.24%) |
Feb 17, 2015 | 3.136 | 3.170 | 3.075 | 3.101 | 211,366 | -0.03(-0.83%) |
Feb 13, 2015 | 3.144 | 3.127 | 3.127 | 3.127 | 347,578 | -0.01(-0.28%) |
Feb 12, 2015 | 3.214 | 3.222 | 3.092 | 3.136 | 380,147 | -0.02(-0.55%) |
Feb 11, 2015 | 3.205 | 3.257 | 3.136 | 3.153 | 269,641 | -0.11(-3.46%) |
Feb 10, 2015 | 3.344 | 3.344 | 3.196 | 3.266 | 330,781 | -0.08(-2.34%) |
Feb 09, 2015 | 3.405 | 3.422 | 3.318 | 3.344 | 340,290 | -0.04(-1.28%) |
Feb 06, 2015 | 3.396 | 3.441 | 3.301 | 3.387 | 607,904 | -0.09(-2.50%) |
Feb 05, 2015 | 3.344 | 3.535 | 3.344 | 3.474 | 851,697 | +0.14(+4.17%) |
Feb 04, 2015 | 3.301 | 3.422 | 3.218 | 3.335 | 700,696 | +0.00(+0.00%) |
Feb 03, 2015 | 3.196 | 3.335 | 3.162 | 3.335 | 594,050 | +0.20(+6.37%) |
Feb 02, 2015 | 3.170 | 3.170 | 3.101 | 3.136 | 398,690 | +0.02(+0.56%) |
Jan 30, 2015 | 3.066 | 3.188 | 3.066 | 3.118 | 291,443 | +0.05(+1.70%) |
Jan 29, 2015 | 3.075 | 3.092 | 2.979 | 3.066 | 444,430 | -0.01(-0.28%) |
Jan 28, 2015 | 3.301 | 3.431 | 3.075 | 3.075 | 631,145 | -0.16(-4.84%) |
Jan 27, 2015 | 3.214 | 3.248 | 3.127 | 3.231 | 337,768 | +0.05(+1.64%) |
Jan 26, 2015 | 3.179 | 3.188 | 3.101 | 3.179 | 424,406 | +0.03(+1.10%) |
Jan 23, 2015 | 3.162 | 3.196 | 3.101 | 3.144 | 376,923 | -0.03(-1.09%) |
Jan 22, 2015 | 3.214 | 3.214 | 3.092 | 3.179 | 417,321 | +0.03(+1.10%) |
Jan 21, 2015 | 3.196 | 3.231 | 3.110 | 3.144 | 390,720 | -0.01(-0.28%) |
Jan 20, 2015 | 3.275 | 3.275 | 3.101 | 3.153 | 419,996 | -0.10(-3.20%) |
Jan 16, 2015 | 3.057 | 3.266 | 3.057 | 3.257 | 668,333 | +0.18(+5.93%) |
Jan 15, 2015 | 3.118 | 3.170 | 3.005 | 3.075 | 446,517 | -0.03(-0.84%) |
Jan 14, 2015 | 3.101 | 3.127 | 3.005 | 3.101 | 580,170 | -0.04(-1.38%) |
Jan 13, 2015 | 3.344 | 3.440 | 3.110 | 3.144 | 942,374 | -0.04(-1.36%) |
Jan 12, 2015 | 3.275 | 3.292 | 3.127 | 3.188 | 383,742 | -0.09(-2.65%) |
Jan 09, 2015 | 3.361 | 3.474 | 3.222 | 3.275 | 752,768 | -0.14(-4.07%) |
Jan 08, 2015 | 3.257 | 3.483 | 3.240 | 3.414 | 821,667 | +0.21(+6.50%) |
Jan 07, 2015 | 3.231 | 3.292 | 3.144 | 3.205 | 460,208 | +0.02(+0.54%) |
Jan 06, 2015 | 3.222 | 3.283 | 3.135 | 3.188 | 487,103 | -0.04(-1.34%) |
Jan 05, 2015 | 3.327 | 3.448 | 3.222 | 3.231 | 608,619 | -0.10(-3.13%) |