Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.300 | 3.420 | 3.280 | 3.330 | 2,894,272 | -0.04(-1.19%) |
Mar 30, 2015 | 3.370 | 3.400 | 3.300 | 3.370 | 1,931,527 | +0.00(+0.00%) |
Mar 27, 2015 | 3.400 | 3.420 | 3.310 | 3.370 | 2,853,308 | -0.02(-0.59%) |
Mar 26, 2015 | 3.440 | 3.440 | 3.280 | 3.390 | 1,671,763 | +0.01(+0.30%) |
Mar 25, 2015 | 3.490 | 3.490 | 3.350 | 3.380 | 2,499,202 | -0.09(-2.59%) |
Mar 24, 2015 | 3.570 | 3.570 | 3.460 | 3.470 | 3,264,423 | -0.09(-2.53%) |
Mar 23, 2015 | 3.560 | 3.580 | 3.420 | 3.560 | 3,566,816 | +0.01(+0.28%) |
Mar 20, 2015 | 3.400 | 3.560 | 3.360 | 3.550 | 6,348,988 | +0.14(+4.11%) |
Mar 19, 2015 | 3.390 | 3.460 | 3.350 | 3.410 | 2,705,965 | -0.01(-0.29%) |
Mar 18, 2015 | 3.260 | 3.430 | 3.190 | 3.420 | 2,504,230 | +0.12(+3.64%) |
Mar 17, 2015 | 3.260 | 3.320 | 3.210 | 3.300 | 2,370,832 | +0.00(+0.00%) |
Mar 16, 2015 | 3.050 | 3.320 | 3.050 | 3.300 | 3,041,872 | +0.22(+7.14%) |
Mar 13, 2015 | 3.300 | 3.310 | 2.935 | 3.080 | 5,124,153 | -0.21(-6.38%) |
Mar 12, 2015 | 3.250 | 3.340 | 3.150 | 3.290 | 4,624,628 | +0.14(+4.44%) |
Mar 11, 2015 | 3.240 | 3.280 | 3.040 | 3.150 | 6,915,600 | +0.21(+7.14%) |
Mar 10, 2015 | 2.990 | 3.000 | 2.840 | 2.940 | 2,394,387 | -0.07(-2.33%) |
Mar 09, 2015 | 2.840 | 3.010 | 2.790 | 3.010 | 3,830,146 | +0.26(+9.45%) |
Mar 06, 2015 | 2.710 | 2.760 | 2.700 | 2.750 | 1,431,871 | +0.02(+0.73%) |
Mar 05, 2015 | 2.700 | 2.800 | 2.670 | 2.730 | 1,890,719 | +0.04(+1.49%) |
Mar 04, 2015 | 2.610 | 2.750 | 2.585 | 2.690 | 3,890,184 | +0.09(+3.46%) |
Mar 03, 2015 | 2.530 | 2.670 | 2.520 | 2.600 | 2,870,416 | +0.07(+2.77%) |
Mar 02, 2015 | 2.580 | 2.630 | 2.510 | 2.530 | 3,703,165 | -0.05(-1.94%) |
Feb 27, 2015 | 2.540 | 2.600 | 2.520 | 2.580 | 1,803,922 | +0.04(+1.57%) |
Feb 26, 2015 | 2.590 | 2.670 | 2.510 | 2.540 | 2,479,980 | -0.04(-1.55%) |
Feb 25, 2015 | 2.500 | 2.590 | 2.430 | 2.580 | 1,613,892 | +0.09(+3.61%) |
Feb 24, 2015 | 2.570 | 2.600 | 2.455 | 2.490 | 1,309,257 | -0.07(-2.73%) |
Feb 23, 2015 | 2.600 | 2.610 | 2.520 | 2.560 | 1,421,528 | -0.04(-1.54%) |
Feb 20, 2015 | 2.580 | 2.625 | 2.540 | 2.600 | 1,782,878 | +0.05(+1.96%) |
Feb 19, 2015 | 2.690 | 2.760 | 2.520 | 2.550 | 2,629,363 | -0.14(-5.20%) |
Feb 18, 2015 | 2.600 | 2.720 | 2.510 | 2.690 | 4,182,288 | +0.14(+5.49%) |
Feb 17, 2015 | 2.400 | 2.575 | 2.360 | 2.550 | 3,025,757 | +0.15(+6.25%) |
Feb 13, 2015 | 2.340 | 2.400 | 2.400 | 2.400 | 2,979,600 | +0.08(+3.45%) |
Feb 12, 2015 | 2.290 | 2.350 | 2.250 | 2.320 | 4,014,001 | +0.05(+2.20%) |
Feb 11, 2015 | 2.190 | 2.300 | 2.180 | 2.270 | 5,996,120 | +0.07(+3.18%) |
Feb 10, 2015 | 2.320 | 2.360 | 2.160 | 2.200 | 6,366,769 | -0.12(-5.17%) |
Feb 09, 2015 | 2.390 | 2.420 | 2.300 | 2.320 | 2,261,704 | -0.08(-3.33%) |
Feb 06, 2015 | 2.450 | 2.450 | 2.370 | 2.400 | 2,224,403 | -0.06(-2.44%) |
Feb 05, 2015 | 2.480 | 2.530 | 2.390 | 2.460 | 2,103,551 | -0.02(-0.81%) |
Feb 04, 2015 | 2.500 | 2.520 | 2.440 | 2.480 | 1,689,458 | -0.02(-0.80%) |
Feb 03, 2015 | 2.390 | 2.500 | 2.390 | 2.500 | 1,653,510 | +0.11(+4.60%) |
Feb 02, 2015 | 2.360 | 2.460 | 2.321 | 2.390 | 1,759,378 | -0.03(-1.24%) |
Jan 30, 2015 | 2.440 | 2.490 | 2.400 | 2.420 | 2,211,912 | -0.06(-2.42%) |
Jan 29, 2015 | 2.540 | 2.540 | 2.400 | 2.480 | 2,010,169 | +0.05(+2.06%) |
Jan 28, 2015 | 2.500 | 2.500 | 2.395 | 2.430 | 2,628,303 | -0.06(-2.41%) |
Jan 27, 2015 | 2.460 | 2.500 | 2.450 | 2.490 | 1,396,306 | -0.01(-0.40%) |
Jan 26, 2015 | 2.440 | 2.570 | 2.380 | 2.500 | 4,169,722 | +0.05(+2.04%) |
Jan 23, 2015 | 2.500 | 2.520 | 2.440 | 2.450 | 2,283,282 | -0.07(-2.78%) |
Jan 22, 2015 | 2.550 | 2.590 | 2.490 | 2.520 | 3,211,265 | +0.04(+1.61%) |
Jan 21, 2015 | 2.560 | 2.600 | 2.430 | 2.480 | 2,273,018 | -0.09(-3.50%) |
Jan 20, 2015 | 2.620 | 2.620 | 2.520 | 2.570 | 1,327,253 | -0.06(-2.28%) |
Jan 16, 2015 | 2.530 | 2.650 | 2.530 | 2.630 | 1,473,969 | +0.09(+3.54%) |
Jan 15, 2015 | 2.680 | 2.690 | 2.540 | 2.540 | 3,336,368 | -0.13(-4.87%) |
Jan 14, 2015 | 2.710 | 2.730 | 2.630 | 2.670 | 1,548,498 | -0.09(-3.26%) |
Jan 13, 2015 | 2.680 | 2.780 | 2.610 | 2.760 | 2,357,049 | +0.04(+1.47%) |
Jan 12, 2015 | 2.700 | 2.760 | 2.600 | 2.720 | 1,753,957 | +0.03(+1.12%) |
Jan 09, 2015 | 2.700 | 2.700 | 2.640 | 2.690 | 1,018,988 | -0.02(-0.74%) |
Jan 08, 2015 | 2.650 | 2.720 | 2.580 | 2.710 | 1,733,145 | +0.13(+5.04%) |
Jan 07, 2015 | 2.550 | 2.590 | 2.490 | 2.580 | 2,675,986 | +0.09(+3.61%) |
Jan 06, 2015 | 2.630 | 2.700 | 2.420 | 2.490 | 2,998,032 | -0.11(-4.23%) |
Jan 05, 2015 | 2.670 | 2.730 | 2.580 | 2.600 | 2,544,296 | -0.08(-2.99%) |