Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 17.51 | 17.53 | 17.3801 | 17.47 | 17.47 | 0.0 (0.0%) | 287,570 |
16 Jul 2013 | USD | 17.61 | 17.65 | 17.4434 | 17.47 | 17.47 | -0.12 (-0.68%) | 143,560 |
15 Jul 2013 | USD | 17.75 | 17.75 | 17.51 | 17.59 | 17.59 | -0.1 (-0.57%) | 224,739 |
12 Jul 2013 | USD | 17.84 | 17.91 | 17.65 | 17.69 | 17.69 | -0.09 (-0.51%) | 284,396 |
11 Jul 2013 | USD | 17.91 | 18.08 | 17.72 | 17.78 | 17.78 | +0.02 (+0.11%) | 234,182 |
10 Jul 2013 | USD | 17.79 | 18 | 17.69 | 17.76 | 17.76 | -0.15 (-0.84%) | 254,956 |
9 Jul 2013 | USD | 17.86 | 18.16 | 17.76 | 17.91 | 17.91 | +0.14 (+0.79%) | 263,135 |
8 Jul 2013 | USD | 17.61 | 17.86 | 17.58 | 17.77 | 17.77 | +0.16 (+0.91%) | 193,807 |
5 Jul 2013 | USD | 17.74 | 17.745 | 17.5 | 17.61 | 17.61 | -0.03 (-0.17%) | 224,859 |
4 Jul 2013 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 17.41 | 17.64 | 17.28 | 17.64 | 17.64 | +0.15 (+0.86%) | 231,857 |
2 Jul 2013 | USD | 17.59 | 17.7 | 17.46 | 17.49 | 17.49 | -0.01 (-0.06%) | 379,824 |
1 Jul 2013 | USD | 17.5 | 17.63 | 17.42 | 17.5 | 17.5 | +0.04 (+0.23%) | 343,455 |
28 Jun 2013 | USD | 17.31 | 17.645 | 17.28 | 17.46 | 17.46 | +0.16 (+0.92%) | 661,826 |
27 Jun 2013 | USD | 16.97 | 17.3 | 16.86 | 17.3 | 17.3 | +0.43 (+2.55%) | 480,316 |
26 Jun 2013 | USD | 16.97 | 17.1 | 16.65 | 16.87 | 16.87 | +0.01 (+0.06%) | 300,807 |
25 Jun 2013 | USD | 16.74 | 17.05 | 16.6895 | 16.86 | 16.86 | +0.21 (+1.26%) | 614,027 |
24 Jun 2013 | USD | 16.51 | 16.71 | 16.16 | 16.65 | 16.65 | +0.05 (+0.30%) | 484,571 |
21 Jun 2013 | USD | 16.56 | 16.68 | 16.45 | 16.6 | 16.6 | +0.1 (+0.61%) | 481,518 |
20 Jun 2013 | USD | 16.45 | 16.61 | 16.36 | 16.5 | 16.5 | -0.05 (-0.30%) | 420,270 |
19 Jun 2013 | USD | 16.87 | 17.09 | 16.54 | 16.55 | 16.55 | -0.35 (-2.07%) | 368,279 |
18 Jun 2013 | USD | 16.72 | 16.96 | 16.63 | 16.9 | 16.9 | +0.23 (+1.38%) | 321,944 |
17 Jun 2013 | USD | 16.66 | 16.71 | 16.481 | 16.67 | 16.67 | +0.11 (+0.66%) | 418,200 |
14 Jun 2013 | USD | 16.73 | 16.94 | 16.52 | 16.56 | 16.56 | -0.08 (-0.48%) | 275,165 |
13 Jun 2013 | USD | 16.48 | 16.74 | 16.35 | 16.64 | 16.64 | +0.15 (+0.91%) | 310,806 |
12 Jun 2013 | USD | 16.62 | 16.77 | 16.41 | 16.49 | 16.49 | -0.01 (-0.06%) | 178,462 |
11 Jun 2013 | USD | 16.74 | 16.74 | 16.48 | 16.5 | 16.5 | -0.31 (-1.84%) | 216,360 |
10 Jun 2013 | USD | 16.9 | 16.97 | 16.7 | 16.81 | 16.81 | -0.09 (-0.53%) | 226,394 |
7 Jun 2013 | USD | 17.18 | 17.18 | 16.79 | 16.9 | 16.9 | -0.08 (-0.47%) | 206,617 |
6 Jun 2013 | USD | 16.85 | 17.025 | 16.68 | 16.98 | 16.98 | +0.12 (+0.71%) | 376,011 |