Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.405 | 3.556 | 3.405 | 3.486 | 109,504 | +0.06(+1.81%) |
Mar 30, 2015 | 3.525 | 3.533 | 3.405 | 3.424 | 174,849 | -0.05(-1.52%) |
Mar 27, 2015 | 3.488 | 3.533 | 3.469 | 3.477 | 85,552 | -0.00(-0.11%) |
Mar 26, 2015 | 3.503 | 3.533 | 3.436 | 3.480 | 178,902 | -0.05(-1.49%) |
Mar 25, 2015 | 3.541 | 3.593 | 3.503 | 3.533 | 124,002 | +0.03(+0.86%) |
Mar 24, 2015 | 3.473 | 3.537 | 3.451 | 3.503 | 109,355 | +0.04(+1.20%) |
Mar 23, 2015 | 3.510 | 3.525 | 3.450 | 3.461 | 109,788 | +0.00(+0.00%) |
Mar 20, 2015 | 3.488 | 3.522 | 3.450 | 3.461 | 133,669 | -0.02(-0.54%) |
Mar 19, 2015 | 3.586 | 3.601 | 3.480 | 3.480 | 133,597 | -0.13(-3.55%) |
Mar 18, 2015 | 3.620 | 3.668 | 3.541 | 3.608 | 134,751 | -0.06(-1.54%) |
Mar 17, 2015 | 3.744 | 3.744 | 3.593 | 3.665 | 142,929 | -0.05(-1.42%) |
Mar 16, 2015 | 3.627 | 3.755 | 3.541 | 3.717 | 308,433 | +0.19(+5.33%) |
Mar 13, 2015 | 3.608 | 3.608 | 3.525 | 3.529 | 93,950 | -0.03(-0.95%) |
Mar 12, 2015 | 3.589 | 3.589 | 3.499 | 3.563 | 148,829 | +0.05(+1.28%) |
Mar 11, 2015 | 3.386 | 3.597 | 3.350 | 3.518 | 184,040 | +0.14(+4.12%) |
Mar 10, 2015 | 3.616 | 3.631 | 3.311 | 3.379 | 655,139 | -0.24(-6.75%) |
Mar 09, 2015 | 3.589 | 3.683 | 3.586 | 3.623 | 115,465 | -0.00(-0.10%) |
Mar 06, 2015 | 3.842 | 3.842 | 3.582 | 3.627 | 248,816 | -0.08(-2.13%) |
Mar 05, 2015 | 3.653 | 3.875 | 3.653 | 3.706 | 403,150 | +0.08(+2.07%) |
Mar 04, 2015 | 4.176 | 4.150 | 3.620 | 3.631 | 1,292,512 | -0.52(-12.51%) |
Mar 03, 2015 | 4.135 | 4.150 | 3.977 | 4.150 | 488,673 | +0.08(+2.03%) |
Mar 02, 2015 | 3.909 | 4.131 | 3.894 | 4.068 | 1,768,409 | +0.25(+6.51%) |
Feb 27, 2015 | 3.661 | 3.913 | 3.612 | 3.819 | 1,749,467 | +0.27(+7.75%) |
Feb 26, 2015 | 3.567 | 3.567 | 3.428 | 3.544 | 258,262 | +0.08(+2.28%) |
Feb 25, 2015 | 3.499 | 3.552 | 3.450 | 3.465 | 205,913 | -0.05(-1.50%) |
Feb 24, 2015 | 3.522 | 3.563 | 3.480 | 3.518 | 203,133 | -0.02(-0.43%) |
Feb 23, 2015 | 3.386 | 3.582 | 3.367 | 3.533 | 907,507 | +0.17(+5.03%) |
Feb 20, 2015 | 3.311 | 3.413 | 3.296 | 3.364 | 539,129 | +0.08(+2.47%) |
Feb 19, 2015 | 3.247 | 3.303 | 3.229 | 3.283 | 172,090 | +0.04(+1.33%) |
Feb 18, 2015 | 3.255 | 3.273 | 3.217 | 3.240 | 126,766 | +0.00(+0.00%) |
Feb 17, 2015 | 3.296 | 3.315 | 3.217 | 3.240 | 316,181 | -0.03(-0.81%) |
Feb 13, 2015 | 3.360 | 3.266 | 3.266 | 3.266 | 515,615 | -0.05(-1.47%) |
Feb 12, 2015 | 3.236 | 3.405 | 3.224 | 3.315 | 694,701 | +0.09(+2.80%) |
Feb 11, 2015 | 3.307 | 3.307 | 3.213 | 3.224 | 107,816 | -0.06(-1.83%) |
Feb 10, 2015 | 3.213 | 3.292 | 3.213 | 3.285 | 174,200 | +0.05(+1.51%) |
Feb 09, 2015 | 3.281 | 3.330 | 3.198 | 3.236 | 565,483 | -0.00(-0.12%) |
Feb 06, 2015 | 3.311 | 3.311 | 3.217 | 3.240 | 256,316 | -0.03(-0.81%) |
Feb 05, 2015 | 3.352 | 3.352 | 3.243 | 3.266 | 320,258 | -0.02(-0.46%) |
Feb 04, 2015 | 3.300 | 3.420 | 3.277 | 3.281 | 546,310 | -0.07(-2.02%) |
Feb 03, 2015 | 3.337 | 3.391 | 3.296 | 3.349 | 279,702 | -0.02(-0.67%) |
Feb 02, 2015 | 3.367 | 3.420 | 3.367 | 3.371 | 130,650 | +0.00(+0.00%) |
Jan 30, 2015 | 3.311 | 3.518 | 3.255 | 3.371 | 504,997 | +0.09(+2.75%) |
Jan 29, 2015 | 3.364 | 3.416 | 3.251 | 3.281 | 280,167 | -0.08(-2.46%) |
Jan 28, 2015 | 3.409 | 3.495 | 3.349 | 3.364 | 548,516 | -0.05(-1.32%) |
Jan 27, 2015 | 3.281 | 3.450 | 3.277 | 3.409 | 339,963 | +0.06(+1.91%) |
Jan 26, 2015 | 3.450 | 3.495 | 3.285 | 3.345 | 706,765 | -0.21(-5.93%) |
Jan 23, 2015 | 3.762 | 3.762 | 3.477 | 3.556 | 1,280,881 | -0.12(-3.28%) |
Jan 22, 2015 | 3.567 | 3.740 | 3.480 | 3.676 | 2,233,210 | +0.20(+5.85%) |
Jan 21, 2015 | 3.401 | 3.574 | 3.315 | 3.473 | 1,776,233 | +0.11(+3.36%) |
Jan 20, 2015 | 3.296 | 3.480 | 3.288 | 3.360 | 930,425 | +0.07(+2.17%) |
Jan 16, 2015 | 3.337 | 3.371 | 3.168 | 3.288 | 1,178,938 | -0.00(-0.11%) |
Jan 15, 2015 | 3.473 | 3.586 | 3.217 | 3.292 | 4,307,023 | +0.18(+5.93%) |
Jan 14, 2015 | 3.055 | 3.157 | 3.014 | 3.108 | 682,185 | -0.02(-0.60%) |
Jan 13, 2015 | 3.100 | 3.217 | 3.066 | 3.127 | 456,630 | +0.02(+0.48%) |
Jan 12, 2015 | 3.160 | 3.160 | 3.085 | 3.112 | 517,661 | -0.05(-1.43%) |
Jan 09, 2015 | 3.349 | 3.379 | 3.134 | 3.157 | 1,069,412 | -0.05(-1.64%) |
Jan 08, 2015 | 3.055 | 3.356 | 3.055 | 3.209 | 1,415,563 | +0.10(+3.27%) |
Jan 07, 2015 | 3.300 | 3.319 | 3.078 | 3.108 | 1,277,118 | -0.20(-6.14%) |
Jan 06, 2015 | 3.319 | 3.346 | 3.213 | 3.311 | 1,133,638 | -0.07(-2.00%) |
Jan 05, 2015 | 3.401 | 3.469 | 3.273 | 3.379 | 1,260,084 | -0.09(-2.71%) |