Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | USD | 17.4 | 17.43 | 16.85 | 16.86 | 16.86 | -0.5 (-2.88%) | 406,149 |
4 Jun 2013 | USD | 17.22 | 17.43 | 17.19 | 17.36 | 17.36 | +0.11 (+0.64%) | 240,450 |
3 Jun 2013 | USD | 17.37 | 17.37 | 17.05 | 17.25 | 17.25 | -0.08 (-0.46%) | 255,981 |
31 May 2013 | USD | 17.25 | 17.4 | 17.17 | 17.33 | 17.33 | +0.06 (+0.35%) | 368,272 |
30 May 2013 | USD | 16.98 | 17.72 | 16.81 | 17.27 | 17.27 | +0.5 (+2.98%) | 1,015,738 |
29 May 2013 | USD | 16.29 | 16.8399 | 16.29 | 16.77 | 16.77 | +0.4 (+2.44%) | 337,581 |
28 May 2013 | USD | 16.53 | 16.64 | 16.3 | 16.37 | 16.37 | +0.06 (+0.37%) | 171,894 |
27 May 2013 | USD | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 16.26 | 16.405 | 16.06 | 16.31 | 16.31 | -0.02 (-0.12%) | 217,417 |
23 May 2013 | USD | 16.25 | 16.41 | 16.07 | 16.33 | 16.33 | -0.02 (-0.12%) | 203,022 |
22 May 2013 | USD | 16.54 | 16.7 | 16.3 | 16.35 | 16.35 | -0.18 (-1.09%) | 213,005 |
21 May 2013 | USD | 16.34 | 16.59 | 16.3 | 16.53 | 16.53 | +0.15 (+0.92%) | 258,072 |
20 May 2013 | USD | 16.48 | 16.56 | 16.36 | 16.38 | 16.38 | -0.12 (-0.73%) | 225,679 |
17 May 2013 | USD | 16.59 | 16.67 | 16.47 | 16.5 | 16.5 | -0.05 (-0.30%) | 284,122 |
16 May 2013 | USD | 17 | 17.11 | 16.51 | 16.55 | 16.55 | -0.45 (-2.65%) | 376,414 |
15 May 2013 | USD | 16.6 | 17 | 16.57 | 17 | 17 | +0.35 (+2.10%) | 477,452 |
14 May 2013 | USD | 16.51 | 16.65 | 16.44 | 16.65 | 16.65 | +0.08 (+0.48%) | 296,467 |
13 May 2013 | USD | 16.53 | 16.62 | 16.385 | 16.57 | 16.57 | +0.06 (+0.36%) | 183,766 |
10 May 2013 | USD | 16.62 | 16.7 | 16.46 | 16.51 | 16.51 | -0.14 (-0.84%) | 175,551 |
9 May 2013 | USD | 16.62 | 16.76 | 16.5 | 16.65 | 16.65 | +0.02 (+0.12%) | 290,716 |
8 May 2013 | USD | 16.45 | 16.675 | 16.3 | 16.63 | 16.63 | +0.32 (+1.96%) | 461,430 |
7 May 2013 | USD | 16.02 | 16.45 | 16.02 | 16.31 | 16.31 | +0.39 (+2.45%) | 742,176 |
6 May 2013 | USD | 15.98 | 16.09 | 15.84 | 15.92 | 15.92 | -0.07 (-0.44%) | 206,484 |
3 May 2013 | USD | 16 | 16.165 | 15.91 | 15.99 | 15.99 | 0.0 (0.0%) | 258,060 |
2 May 2013 | USD | 15.87 | 16.11 | 15.83 | 15.99 | 15.99 | +0.2 (+1.27%) | 345,066 |
1 May 2013 | USD | 15.86 | 15.88 | 15.64 | 15.79 | 15.79 | -0.08 (-0.50%) | 212,985 |
30 Apr 2013 | USD | 15.81 | 15.91 | 15.62 | 15.87 | 15.87 | +0.03 (+0.19%) | 217,356 |
29 Apr 2013 | USD | 15.6 | 15.87 | 15.53 | 15.84 | 15.84 | +0.24 (+1.54%) | 264,432 |
26 Apr 2013 | USD | 15.56 | 15.67 | 15.36 | 15.6 | 15.6 | +0.07 (+0.45%) | 194,719 |
25 Apr 2013 | USD | 15.53 | 15.71 | 15.48 | 15.53 | 15.53 | +0.05 (+0.32%) | 236,358 |