Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.120 | 3.170 | 3.085 | 3.160 | 392,461 | +0.01(+0.32%) |
Mar 30, 2015 | 3.070 | 3.180 | 3.070 | 3.150 | 365,826 | +0.07(+2.27%) |
Mar 27, 2015 | 3.090 | 3.110 | 3.010 | 3.080 | 627,975 | -0.02(-0.65%) |
Mar 26, 2015 | 3.100 | 3.130 | 3.040 | 3.100 | 504,688 | +0.01(+0.32%) |
Mar 25, 2015 | 3.230 | 3.230 | 3.080 | 3.090 | 882,323 | -0.14(-4.19%) |
Mar 24, 2015 | 3.310 | 3.320 | 3.220 | 3.225 | 990,674 | -0.08(-2.57%) |
Mar 23, 2015 | 3.300 | 3.389 | 3.250 | 3.310 | 982,436 | -0.02(-0.60%) |
Mar 20, 2015 | 3.410 | 3.430 | 3.280 | 3.330 | 3,938,083 | -0.15(-4.31%) |
Mar 19, 2015 | 3.330 | 3.530 | 3.330 | 3.480 | 776,441 | +0.12(+3.57%) |
Mar 18, 2015 | 3.310 | 3.380 | 3.260 | 3.360 | 505,805 | +0.07(+2.13%) |
Mar 17, 2015 | 3.250 | 3.320 | 3.200 | 3.290 | 1,180,638 | +0.04(+1.23%) |
Mar 16, 2015 | 3.270 | 3.320 | 3.190 | 3.250 | 2,672,886 | -0.02(-0.61%) |
Mar 13, 2015 | 3.250 | 3.305 | 3.180 | 3.270 | 1,418,272 | +0.01(+0.31%) |
Mar 12, 2015 | 3.320 | 3.360 | 3.220 | 3.260 | 698,985 | -0.03(-0.91%) |
Mar 11, 2015 | 3.210 | 3.358 | 3.200 | 3.290 | 415,393 | +0.07(+2.17%) |
Mar 10, 2015 | 3.330 | 3.340 | 3.220 | 3.220 | 685,914 | -0.17(-5.01%) |
Mar 09, 2015 | 3.430 | 3.430 | 3.300 | 3.390 | 649,230 | -0.04(-1.17%) |
Mar 06, 2015 | 3.340 | 3.460 | 3.320 | 3.430 | 481,287 | +0.05(+1.48%) |
Mar 05, 2015 | 3.420 | 3.440 | 3.340 | 3.380 | 588,781 | -0.03(-0.88%) |
Mar 04, 2015 | 3.510 | 3.540 | 3.400 | 3.410 | 719,692 | -0.13(-3.67%) |
Mar 03, 2015 | 3.600 | 3.620 | 3.530 | 3.540 | 564,236 | -0.06(-1.67%) |
Mar 02, 2015 | 3.530 | 3.640 | 3.510 | 3.600 | 769,914 | +0.05(+1.41%) |
Feb 27, 2015 | 3.410 | 3.590 | 3.410 | 3.550 | 1,730,990 | +0.12(+3.50%) |
Feb 26, 2015 | 3.460 | 3.510 | 3.405 | 3.430 | 322,291 | -0.07(-2.00%) |
Feb 25, 2015 | 3.490 | 3.518 | 3.415 | 3.500 | 467,331 | +0.02(+0.57%) |
Feb 24, 2015 | 3.490 | 3.600 | 3.440 | 3.480 | 1,385,275 | -0.04(-1.14%) |
Feb 23, 2015 | 3.460 | 3.540 | 3.370 | 3.520 | 608,860 | +0.06(+1.73%) |
Feb 20, 2015 | 3.540 | 3.560 | 3.430 | 3.460 | 657,525 | -0.10(-2.81%) |
Feb 19, 2015 | 3.410 | 3.580 | 3.380 | 3.560 | 1,277,169 | +0.15(+4.40%) |
Feb 18, 2015 | 3.350 | 3.480 | 3.340 | 3.410 | 1,111,447 | +0.00(+0.00%) |
Feb 17, 2015 | 3.440 | 3.450 | 3.380 | 3.410 | 469,694 | -0.05(-1.45%) |
Feb 13, 2015 | 3.380 | 3.460 | 3.460 | 3.460 | 862,600 | +0.10(+2.98%) |
Feb 12, 2015 | 3.230 | 3.370 | 3.200 | 3.360 | 1,087,253 | +0.17(+5.33%) |
Feb 11, 2015 | 3.200 | 3.250 | 3.130 | 3.190 | 776,358 | -0.02(-0.62%) |
Feb 10, 2015 | 3.190 | 3.220 | 3.100 | 3.210 | 607,147 | +0.06(+1.90%) |
Feb 09, 2015 | 3.230 | 3.290 | 3.135 | 3.150 | 559,025 | -0.10(-3.08%) |
Feb 06, 2015 | 3.150 | 3.260 | 3.140 | 3.250 | 1,171,360 | +0.11(+3.50%) |
Feb 05, 2015 | 3.030 | 3.180 | 3.030 | 3.140 | 878,448 | +0.10(+3.29%) |
Feb 04, 2015 | 3.120 | 3.200 | 3.030 | 3.040 | 1,101,544 | -0.12(-3.80%) |
Feb 03, 2015 | 3.100 | 3.200 | 3.007 | 3.160 | 1,084,600 | +0.07(+2.27%) |
Feb 02, 2015 | 2.910 | 3.090 | 2.890 | 3.090 | 1,411,048 | +0.15(+5.10%) |
Jan 30, 2015 | 3.000 | 3.040 | 2.910 | 2.940 | 1,594,539 | -0.10(-3.29%) |
Jan 29, 2015 | 2.840 | 3.150 | 2.820 | 3.040 | 4,735,259 | +0.26(+9.35%) |
Jan 28, 2015 | 2.700 | 2.810 | 2.680 | 2.780 | 1,456,263 | +0.08(+2.96%) |
Jan 27, 2015 | 2.740 | 2.790 | 2.700 | 2.700 | 1,065,677 | -0.08(-2.88%) |
Jan 26, 2015 | 2.820 | 2.840 | 2.730 | 2.780 | 1,232,722 | -0.05(-1.77%) |
Jan 23, 2015 | 2.850 | 2.920 | 2.810 | 2.830 | 771,320 | -0.05(-1.74%) |
Jan 22, 2015 | 2.900 | 3.050 | 2.870 | 2.880 | 1,381,092 | +0.01(+0.35%) |
Jan 21, 2015 | 2.970 | 2.990 | 2.810 | 2.870 | 2,346,655 | -0.10(-3.37%) |
Jan 20, 2015 | 3.070 | 3.110 | 2.950 | 2.970 | 1,584,597 | -0.08(-2.62%) |
Jan 16, 2015 | 3.200 | 3.412 | 3.010 | 3.050 | 2,285,287 | -0.15(-4.69%) |
Jan 15, 2015 | 3.350 | 3.430 | 3.190 | 3.200 | 965,196 | -0.16(-4.76%) |
Jan 14, 2015 | 3.360 | 3.512 | 3.270 | 3.360 | 351,027 | -0.04(-1.18%) |
Jan 13, 2015 | 3.430 | 3.500 | 3.350 | 3.400 | 669,146 | -0.01(-0.29%) |
Jan 12, 2015 | 3.470 | 3.490 | 3.370 | 3.410 | 493,736 | -0.09(-2.57%) |
Jan 09, 2015 | 3.460 | 3.530 | 3.405 | 3.500 | 470,372 | +0.02(+0.72%) |
Jan 08, 2015 | 3.440 | 3.550 | 3.410 | 3.475 | 543,257 | +0.08(+2.21%) |
Jan 07, 2015 | 3.480 | 3.480 | 3.375 | 3.400 | 578,227 | -0.07(-2.02%) |
Jan 06, 2015 | 3.450 | 3.490 | 3.240 | 3.470 | 991,078 | +0.02(+0.58%) |
Jan 05, 2015 | 3.520 | 3.530 | 3.405 | 3.450 | 828,013 | -0.12(-3.36%) |