Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.300 | 3.387 | 3.271 | 3.377 | 2,151,851 | +0.03(+1.01%) |
Mar 30, 2015 | 3.411 | 3.435 | 3.329 | 3.343 | 2,505,888 | -0.07(-2.12%) |
Mar 27, 2015 | 3.426 | 3.440 | 3.382 | 3.416 | 1,890,722 | -0.02(-0.56%) |
Mar 26, 2015 | 3.353 | 3.459 | 3.348 | 3.435 | 4,435,847 | +0.08(+2.45%) |
Mar 25, 2015 | 3.430 | 3.435 | 3.343 | 3.353 | 1,729,763 | -0.06(-1.70%) |
Mar 24, 2015 | 3.338 | 3.411 | 3.285 | 3.411 | 4,488,867 | +0.06(+1.88%) |
Mar 23, 2015 | 3.329 | 3.382 | 3.314 | 3.348 | 2,822,191 | +0.01(+0.44%) |
Mar 20, 2015 | 3.368 | 3.372 | 3.300 | 3.334 | 3,078,488 | -0.01(-0.29%) |
Mar 19, 2015 | 3.348 | 3.377 | 3.290 | 3.343 | 2,859,183 | -0.01(-0.43%) |
Mar 18, 2015 | 3.319 | 3.387 | 3.305 | 3.358 | 2,671,336 | +0.03(+0.87%) |
Mar 17, 2015 | 3.319 | 3.343 | 3.261 | 3.329 | 3,103,029 | +0.00(+0.15%) |
Mar 16, 2015 | 3.280 | 3.430 | 3.273 | 3.324 | 5,623,123 | +0.05(+1.48%) |
Mar 13, 2015 | 3.237 | 3.276 | 3.174 | 3.276 | 1,571,939 | +0.04(+1.35%) |
Mar 12, 2015 | 3.261 | 3.280 | 3.203 | 3.232 | 2,400,379 | +0.03(+1.06%) |
Mar 11, 2015 | 3.140 | 3.208 | 3.097 | 3.198 | 1,605,258 | +0.05(+1.69%) |
Mar 10, 2015 | 3.213 | 3.218 | 3.087 | 3.145 | 2,475,634 | -0.10(-2.99%) |
Mar 09, 2015 | 3.280 | 3.300 | 3.193 | 3.242 | 2,229,305 | -0.02(-0.74%) |
Mar 06, 2015 | 3.319 | 3.397 | 3.261 | 3.266 | 1,777,659 | -0.06(-1.89%) |
Mar 05, 2015 | 3.392 | 3.397 | 3.227 | 3.329 | 1,845,494 | -0.03(-1.01%) |
Mar 04, 2015 | 3.372 | 3.411 | 3.295 | 3.363 | 2,567,026 | +0.01(+0.43%) |
Mar 03, 2015 | 3.280 | 3.406 | 3.276 | 3.348 | 2,390,012 | +0.06(+1.76%) |
Mar 02, 2015 | 3.343 | 3.353 | 3.198 | 3.290 | 3,846,582 | -0.05(-1.45%) |
Feb 27, 2015 | 3.406 | 3.416 | 3.338 | 3.338 | 2,422,657 | -0.07(-1.99%) |
Feb 26, 2015 | 3.401 | 3.416 | 3.348 | 3.406 | 2,740,405 | +0.06(+1.73%) |
Feb 25, 2015 | 3.397 | 3.421 | 3.338 | 3.348 | 2,457,010 | -0.06(-1.84%) |
Feb 24, 2015 | 3.484 | 3.488 | 3.382 | 3.411 | 2,098,546 | -0.08(-2.22%) |
Feb 23, 2015 | 3.493 | 3.547 | 3.455 | 3.488 | 2,760,048 | -0.02(-0.69%) |
Feb 20, 2015 | 3.629 | 3.629 | 3.498 | 3.513 | 2,269,897 | -0.04(-1.22%) |
Feb 19, 2015 | 3.537 | 3.629 | 3.517 | 3.556 | 3,889,421 | +0.02(+0.68%) |
Feb 18, 2015 | 3.406 | 3.556 | 3.397 | 3.532 | 5,479,862 | +0.13(+3.84%) |
Feb 17, 2015 | 3.532 | 3.571 | 3.368 | 3.401 | 3,694,774 | +0.02(+0.57%) |
Feb 13, 2015 | 3.353 | 3.382 | 3.382 | 3.382 | 3,035,527 | +0.02(+0.72%) |
Feb 12, 2015 | 3.450 | 3.474 | 3.338 | 3.358 | 2,677,373 | -0.09(-2.66%) |
Feb 11, 2015 | 3.363 | 3.513 | 3.353 | 3.450 | 2,916,022 | +0.08(+2.44%) |
Feb 10, 2015 | 3.411 | 3.484 | 3.314 | 3.368 | 5,298,131 | +0.04(+1.31%) |
Feb 09, 2015 | 3.406 | 3.464 | 3.319 | 3.324 | 4,329,949 | -0.10(-2.83%) |
Feb 06, 2015 | 3.532 | 3.547 | 3.416 | 3.421 | 4,909,899 | -0.12(-3.42%) |
Feb 05, 2015 | 3.393 | 3.556 | 3.378 | 3.542 | 6,889,097 | +0.14(+4.24%) |
Feb 04, 2015 | 3.330 | 3.461 | 3.321 | 3.398 | 4,062,009 | +0.00(+0.00%) |
Feb 03, 2015 | 3.513 | 3.571 | 3.393 | 3.398 | 6,990,376 | -0.10(-2.88%) |
Feb 02, 2015 | 3.566 | 3.633 | 3.474 | 3.498 | 8,795,746 | -0.03(-0.95%) |
Jan 30, 2015 | 3.705 | 3.739 | 3.484 | 3.532 | 12,073,888 | -0.22(-5.77%) |
Jan 29, 2015 | 3.768 | 3.816 | 3.575 | 3.748 | 9,847,148 | -0.03(-0.89%) |
Jan 28, 2015 | 3.840 | 3.840 | 3.647 | 3.782 | 8,598,935 | -0.02(-0.63%) |
Jan 27, 2015 | 3.820 | 3.859 | 3.748 | 3.806 | 6,867,765 | -0.07(-1.74%) |
Jan 26, 2015 | 3.854 | 3.959 | 3.820 | 3.873 | 3,903,432 | +0.00(+0.12%) |
Jan 23, 2015 | 3.931 | 3.984 | 3.768 | 3.868 | 4,620,589 | +0.03(+0.88%) |
Jan 22, 2015 | 3.777 | 3.868 | 3.715 | 3.835 | 3,844,964 | +0.09(+2.31%) |
Jan 21, 2015 | 3.989 | 3.991 | 3.667 | 3.748 | 7,294,962 | -0.28(-6.92%) |
Jan 20, 2015 | 4.022 | 4.104 | 3.892 | 4.027 | 6,201,012 | +0.05(+1.33%) |
Jan 16, 2015 | 3.945 | 3.974 | 3.830 | 3.974 | 4,887,061 | -0.04(-0.96%) |
Jan 15, 2015 | 4.090 | 4.099 | 3.830 | 4.013 | 5,888,723 | -0.06(-1.53%) |
Jan 14, 2015 | 4.181 | 4.186 | 4.046 | 4.075 | 6,395,840 | -0.16(-3.75%) |
Jan 13, 2015 | 4.407 | 4.474 | 4.195 | 4.234 | 7,508,213 | -0.12(-2.65%) |
Jan 12, 2015 | 4.301 | 4.431 | 4.258 | 4.349 | 7,623,491 | +0.10(+2.26%) |
Jan 09, 2015 | 4.138 | 4.344 | 4.138 | 4.253 | 9,668,471 | +0.14(+3.51%) |
Jan 08, 2015 | 3.941 | 4.114 | 3.941 | 4.109 | 8,717,509 | +0.22(+5.69%) |
Jan 07, 2015 | 3.710 | 3.909 | 3.705 | 3.888 | 14,804,501 | +0.25(+6.87%) |
Jan 06, 2015 | 3.585 | 3.719 | 3.532 | 3.638 | 5,881,904 | +0.07(+2.02%) |
Jan 05, 2015 | 3.719 | 3.719 | 3.513 | 3.566 | 2,866,307 | -0.14(-3.76%) |