Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.354 | 3.446 | 3.342 | 3.438 | 51,717,976 | +0.09(+2.60%) |
Mar 30, 2015 | 3.255 | 3.367 | 3.242 | 3.351 | 38,615,476 | +0.10(+3.06%) |
Mar 27, 2015 | 3.280 | 3.288 | 3.218 | 3.252 | 38,593,728 | -0.09(-2.61%) |
Mar 26, 2015 | 3.426 | 3.435 | 3.317 | 3.339 | 33,727,252 | -0.11(-3.07%) |
Mar 25, 2015 | 3.538 | 3.569 | 3.423 | 3.445 | 46,033,160 | -0.06(-1.77%) |
Mar 24, 2015 | 3.563 | 3.566 | 3.460 | 3.507 | 33,447,268 | +0.00(+0.09%) |
Mar 23, 2015 | 3.460 | 3.513 | 3.443 | 3.504 | 25,476,578 | +0.06(+1.62%) |
Mar 20, 2015 | 3.435 | 3.491 | 3.429 | 3.448 | 39,431,592 | +0.11(+3.16%) |
Mar 19, 2015 | 3.395 | 3.404 | 3.302 | 3.342 | 30,985,896 | -0.12(-3.41%) |
Mar 18, 2015 | 3.286 | 3.485 | 3.283 | 3.460 | 63,451,000 | +0.14(+4.12%) |
Mar 17, 2015 | 3.205 | 3.330 | 3.190 | 3.323 | 38,010,904 | +0.09(+2.89%) |
Mar 16, 2015 | 3.261 | 3.298 | 3.204 | 3.230 | 28,175,176 | +0.00(+0.00%) |
Mar 13, 2015 | 3.221 | 3.244 | 3.146 | 3.230 | 62,035,772 | -0.12(-3.62%) |
Mar 12, 2015 | 3.401 | 3.426 | 3.314 | 3.351 | 46,025,508 | +0.01(+0.28%) |
Mar 11, 2015 | 3.267 | 3.370 | 3.255 | 3.342 | 53,812,876 | +0.08(+2.38%) |
Mar 10, 2015 | 3.376 | 3.376 | 3.249 | 3.264 | 159,744,256 | -0.11(-3.23%) |
Mar 09, 2015 | 3.473 | 3.491 | 3.326 | 3.373 | 92,983,688 | -0.15(-4.32%) |
Mar 06, 2015 | 3.634 | 3.654 | 3.519 | 3.525 | 124,531,688 | -0.17(-4.55%) |
Mar 05, 2015 | 3.752 | 3.774 | 3.681 | 3.693 | 54,826,260 | -0.12(-3.18%) |
Mar 04, 2015 | 3.771 | 3.815 | 3.731 | 3.815 | 77,575,736 | -0.08(-2.08%) |
Mar 03, 2015 | 3.864 | 3.902 | 3.852 | 3.895 | 48,204,748 | +0.00(+0.00%) |
Mar 02, 2015 | 3.939 | 3.945 | 3.864 | 3.895 | 34,503,560 | -0.08(-1.96%) |
Feb 27, 2015 | 3.995 | 4.088 | 3.942 | 3.973 | 50,033,668 | +0.02(+0.55%) |
Feb 26, 2015 | 3.917 | 3.976 | 3.905 | 3.951 | 22,359,668 | -0.01(-0.24%) |
Feb 25, 2015 | 3.914 | 3.970 | 3.884 | 3.961 | 30,982,614 | -0.07(-1.62%) |
Feb 24, 2015 | 3.902 | 4.029 | 3.844 | 4.026 | 24,532,246 | +0.13(+3.27%) |
Feb 23, 2015 | 3.889 | 3.936 | 3.842 | 3.898 | 27,499,640 | +0.02(+0.56%) |
Feb 20, 2015 | 3.836 | 3.886 | 3.811 | 3.877 | 19,947,872 | +0.00(+0.08%) |
Feb 19, 2015 | 3.877 | 3.914 | 3.836 | 3.874 | 18,169,996 | -0.04(-1.11%) |
Feb 18, 2015 | 3.973 | 3.982 | 3.883 | 3.917 | 26,937,932 | -0.06(-1.49%) |
Feb 17, 2015 | 3.911 | 3.986 | 3.883 | 3.976 | 17,418,856 | +0.05(+1.27%) |
Feb 13, 2015 | 3.805 | 3.926 | 3.926 | 3.926 | 88,066,728 | +0.14(+3.78%) |
Feb 12, 2015 | 3.718 | 3.805 | 3.712 | 3.783 | 73,861,512 | +0.15(+4.02%) |
Feb 11, 2015 | 3.634 | 3.650 | 3.574 | 3.637 | 40,629,420 | -0.17(-4.57%) |
Feb 10, 2015 | 3.867 | 3.884 | 3.796 | 3.811 | 74,460,832 | -0.14(-3.62%) |
Feb 09, 2015 | 3.905 | 3.961 | 3.895 | 3.954 | 41,089,464 | +0.07(+1.84%) |
Feb 06, 2015 | 3.923 | 3.945 | 3.883 | 3.883 | 118,745,672 | -0.12(-3.10%) |
Feb 05, 2015 | 3.976 | 4.051 | 3.948 | 4.007 | 54,256,172 | -0.02(-0.39%) |
Feb 04, 2015 | 3.864 | 4.052 | 3.846 | 4.023 | 72,645,288 | +0.10(+2.45%) |
Feb 03, 2015 | 3.942 | 3.967 | 3.905 | 3.926 | 31,296,686 | +0.08(+2.02%) |
Feb 02, 2015 | 3.743 | 3.855 | 3.734 | 3.849 | 26,764,676 | +0.08(+2.15%) |
Jan 30, 2015 | 3.768 | 3.821 | 3.745 | 3.768 | 37,965,252 | -0.18(-4.57%) |
Jan 29, 2015 | 3.986 | 3.995 | 3.883 | 3.948 | 35,080,796 | -0.05(-1.24%) |
Jan 28, 2015 | 4.091 | 4.091 | 3.992 | 3.998 | 28,398,372 | -0.15(-3.53%) |
Jan 27, 2015 | 4.054 | 4.163 | 4.045 | 4.144 | 23,358,460 | +0.02(+0.60%) |
Jan 26, 2015 | 4.045 | 4.133 | 4.026 | 4.119 | 24,337,226 | +0.02(+0.61%) |
Jan 23, 2015 | 4.122 | 4.125 | 4.045 | 4.094 | 25,609,406 | -0.11(-2.66%) |
Jan 22, 2015 | 4.181 | 4.247 | 4.119 | 4.206 | 34,985,040 | +0.05(+1.27%) |
Jan 21, 2015 | 3.998 | 4.172 | 3.965 | 4.153 | 44,275,868 | +0.18(+4.62%) |
Jan 20, 2015 | 3.967 | 3.982 | 3.902 | 3.970 | 33,691,476 | -0.14(-3.40%) |
Jan 16, 2015 | 4.001 | 4.113 | 3.967 | 4.110 | 67,922,872 | +0.16(+4.18%) |
Jan 15, 2015 | 4.125 | 4.147 | 3.939 | 3.945 | 40,502,584 | -0.13(-3.28%) |
Jan 14, 2015 | 4.045 | 4.113 | 4.017 | 4.079 | 46,262,992 | +0.08(+1.94%) |
Jan 13, 2015 | 4.063 | 4.066 | 3.939 | 4.001 | 34,279,204 | +0.05(+1.18%) |
Jan 12, 2015 | 3.951 | 3.998 | 3.920 | 3.954 | 34,354,940 | -0.13(-3.27%) |
Jan 09, 2015 | 4.166 | 4.203 | 4.066 | 4.088 | 25,177,470 | -0.10(-2.45%) |
Jan 08, 2015 | 4.116 | 4.240 | 4.097 | 4.191 | 48,481,300 | +0.09(+2.28%) |
Jan 07, 2015 | 4.138 | 4.178 | 4.080 | 4.097 | 27,017,028 | +0.11(+2.81%) |
Jan 06, 2015 | 3.917 | 4.020 | 3.858 | 3.986 | 46,563,904 | +0.12(+3.22%) |
Jan 05, 2015 | 3.799 | 3.902 | 3.777 | 3.861 | 24,898,908 | -0.05(-1.19%) |