Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.561 | 6.653 | 6.556 | 6.621 | 0 | +0.06(+0.90%) |
May 30, 2013 | 6.561 | 6.563 | 6.556 | 6.562 | 0 | -0.09(-1.35%) |
May 29, 2013 | 6.654 | 6.657 | 6.651 | 6.652 | 0 | -0.07(-1.00%) |
May 28, 2013 | 6.720 | 6.724 | 6.715 | 6.719 | 0 | +0.07(+1.12%) |
May 27, 2013 | 6.642 | 6.647 | 6.642 | 6.644 | 0 | +0.01(+0.09%) |
May 26, 2013 | 6.641 | 6.641 | 6.636 | 6.638 | 0 | -0.01(-0.12%) |
May 24, 2013 | 6.653 | 6.675 | 6.623 | 6.647 | 0 | -0.00(-0.03%) |
May 23, 2013 | 6.653 | 6.658 | 6.646 | 6.648 | 0 | +0.01(+0.14%) |
May 22, 2013 | 6.644 | 6.644 | 6.638 | 6.639 | 0 | +0.03(+0.43%) |
May 21, 2013 | 6.616 | 6.616 | 6.610 | 6.611 | 0 | -0.04(-0.63%) |
May 20, 2013 | 6.657 | 6.657 | 6.653 | 6.653 | 0 | -0.05(-0.68%) |
May 19, 2013 | 6.689 | 6.700 | 6.689 | 6.698 | 0 | +0.01(+0.17%) |
May 17, 2013 | 6.668 | 6.708 | 6.659 | 6.687 | 0 | +0.02(+0.32%) |
May 16, 2013 | 6.668 | 6.669 | 6.664 | 6.665 | 0 | -0.01(-0.15%) |
May 15, 2013 | 6.673 | 6.676 | 6.670 | 6.675 | 0 | +0.07(+1.11%) |
May 13, 2013 | 6.600 | 6.603 | 6.599 | 6.602 | 0 | -0.01(-0.10%) |
May 12, 2013 | 6.605 | 6.617 | 6.605 | 6.608 | 0 | +0.04(+0.55%) |
May 10, 2013 | 6.549 | 6.626 | 6.544 | 6.572 | 0 | +0.02(+0.34%) |
May 09, 2013 | 6.549 | 6.554 | 6.546 | 6.550 | 0 | +0.05(+0.74%) |
May 08, 2013 | 6.501 | 6.504 | 6.500 | 6.501 | 0 | -0.03(-0.46%) |
May 07, 2013 | 6.528 | 6.536 | 6.527 | 6.531 | 0 | -0.02(-0.26%) |
May 06, 2013 | 6.550 | 6.550 | 6.546 | 6.548 | 0 | +0.04(+0.68%) |
May 05, 2013 | 6.495 | 6.511 | 6.494 | 6.504 | 0 | +0.02(+0.35%) |
May 03, 2013 | 6.541 | 6.545 | 6.481 | 6.481 | 0 | -0.05(-0.84%) |
May 02, 2013 | 6.541 | 6.542 | 6.536 | 6.536 | 0 | +0.07(+1.01%) |
May 01, 2013 | 6.473 | 6.474 | 6.470 | 6.471 | 0 | -0.02(-0.29%) |
Apr 30, 2013 | 6.488 | 6.491 | 6.483 | 6.489 | 0 | -0.05(-0.79%) |
Apr 29, 2013 | 6.543 | 6.545 | 6.536 | 6.541 | 0 | -0.01(-0.23%) |
Apr 28, 2013 | 6.550 | 6.559 | 6.548 | 6.556 | 0 | -0.02(-0.24%) |
Apr 26, 2013 | 6.608 | 6.615 | 6.561 | 6.571 | 0 | -0.04(-0.55%) |
Apr 25, 2013 | 6.608 | 6.609 | 6.606 | 6.607 | 0 | -0.01(-0.12%) |
Apr 24, 2013 | 6.616 | 6.617 | 6.614 | 6.615 | 0 | -0.03(-0.46%) |
Apr 23, 2013 | 6.648 | 6.649 | 6.643 | 6.646 | 0 | +0.11(+1.72%) |
Apr 22, 2013 | 6.532 | 6.534 | 6.526 | 6.534 | 0 | -0.01(-0.18%) |
Apr 19, 2013 | 6.536 | 6.551 | 6.485 | 6.545 | 0 | +0.01(+0.10%) |
Apr 18, 2013 | 6.538 | 6.540 | 6.536 | 6.539 | 0 | +0.02(+0.36%) |
Apr 17, 2013 | 6.517 | 6.520 | 6.515 | 6.516 | 0 | +0.15(+2.39%) |
Apr 16, 2013 | 6.357 | 6.365 | 6.355 | 6.364 | 0 | -0.06(-0.89%) |
Apr 15, 2013 | 6.426 | 6.428 | 6.417 | 6.421 | 0 | +0.05(+0.83%) |
Apr 12, 2013 | 6.368 | 6.368 | 6.368 | 0 | +0.02(+0.34%) | |
Apr 11, 2013 | 6.353 | 6.354 | 6.343 | 6.346 | 0 | -0.05(-0.85%) |
Apr 10, 2013 | 6.394 | 6.400 | 6.394 | 6.400 | 0 | +0.01(+0.17%) |
Apr 09, 2013 | 6.391 | 6.392 | 6.388 | 6.390 | 0 | -0.02(-0.38%) |
Apr 08, 2013 | 6.417 | 6.417 | 6.414 | 6.414 | 0 | -0.04(-0.56%) |
Apr 05, 2013 | 6.451 | 6.451 | 6.451 | 0 | -0.07(-1.10%) | |
Apr 04, 2013 | 6.523 | 6.524 | 6.516 | 6.522 | 0 | +0.01(+0.14%) |
Apr 03, 2013 | 6.509 | 6.515 | 6.508 | 6.513 | 0 | +0.03(+0.41%) |
Apr 02, 2013 | 6.488 | 6.490 | 6.483 | 6.487 | 0 | -0.03(-0.40%) |
Apr 01, 2013 | 6.514 | 6.515 | 6.510 | 6.513 | 0 | +0.01(+0.17%) |
Mar 29, 2013 | 6.520 | 6.543 | 6.502 | 6.502 | 0 | -0.02(-0.28%) |
Mar 28, 2013 | 6.518 | 6.523 | 6.516 | 6.520 | 0 | +0.00(+0.07%) |
Mar 27, 2013 | 6.520 | 6.521 | 6.515 | 6.516 | 0 | +0.02(+0.38%) |
Mar 26, 2013 | 6.494 | 6.497 | 6.491 | 6.491 | 0 | -0.03(-0.44%) |
Mar 25, 2013 | 6.524 | 6.525 | 6.518 | 6.520 | 0 | +0.03(+0.40%) |
Mar 22, 2013 | 6.494 | 6.494 | 6.494 | 0 | +0.00(+0.03%) | |
Mar 21, 2013 | 6.482 | 6.494 | 6.481 | 6.492 | 0 | +0.02(+0.33%) |
Mar 20, 2013 | 6.472 | 6.472 | 6.463 | 6.471 | 0 | +0.00(+0.02%) |
Mar 19, 2013 | 6.474 | 6.478 | 6.467 | 6.469 | 0 | +0.03(+0.51%) |
Mar 18, 2013 | 6.436 | 6.438 | 6.431 | 6.437 | 0 | +0.04(+0.60%) |
Mar 15, 2013 | 6.440 | 6.442 | 6.373 | 6.398 | 0 | -0.04(-0.63%) |
Mar 14, 2013 | 6.437 | 6.442 | 6.436 | 6.439 | 0 | +0.01(+0.15%) |
Mar 13, 2013 | 6.429 | 6.431 | 6.424 | 6.429 | 0 | +0.07(+1.18%) |
Mar 12, 2013 | 6.355 | 6.360 | 6.352 | 6.354 | 0 | -0.04(-0.59%) |
Mar 11, 2013 | 6.389 | 6.392 | 6.388 | 6.392 | 0 | -0.01(-0.16%) |
Mar 08, 2013 | 6.402 | 6.402 | 6.402 | 0 | +0.07(+1.18%) | |
Mar 07, 2013 | 6.332 | 6.334 | 6.328 | 6.328 | 0 | -0.09(-1.38%) |
Mar 06, 2013 | 6.415 | 6.422 | 6.414 | 6.416 | 0 | +0.03(+0.52%) |
Mar 05, 2013 | 6.381 | 6.382 | 6.380 | 6.382 | 0 | -0.03(-0.52%) |
Mar 04, 2013 | 6.415 | 6.419 | 6.415 | 6.415 | 0 | -0.03(-0.40%) |