Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | USD | 15.3 | 15.48 | 15.17 | 15.48 | 15.48 | +0.19 (+1.24%) | 386,065 |
23 Apr 2013 | USD | 15.3 | 15.4 | 15.17 | 15.29 | 15.29 | 0.0 (0.0%) | 340,513 |
22 Apr 2013 | USD | 15.3 | 15.4 | 15.17 | 15.29 | 15.29 | 0.0 (0.0%) | 371,357 |
19 Apr 2013 | USD | 15.3 | 15.45 | 15.26 | 15.29 | 15.29 | +0.04 (+0.26%) | 351,516 |
18 Apr 2013 | USD | 15.48 | 15.49 | 15.04 | 15.25 | 15.25 | -0.25 (-1.61%) | 424,366 |
17 Apr 2013 | USD | 15.91 | 15.91 | 15.445 | 15.5 | 15.5 | -0.46 (-2.88%) | 331,472 |
16 Apr 2013 | USD | 15.9 | 16.125 | 15.9 | 15.96 | 15.96 | +0.12 (+0.76%) | 234,369 |
15 Apr 2013 | USD | 16.38 | 16.38 | 15.78 | 15.84 | 15.84 | -0.6 (-3.65%) | 480,336 |
12 Apr 2013 | USD | 16.4 | 16.47 | 16.19 | 16.44 | 16.44 | +0.06 (+0.37%) | 272,722 |
11 Apr 2013 | USD | 15.98 | 16.47 | 15.96 | 16.38 | 16.38 | +0.39 (+2.44%) | 359,880 |
10 Apr 2013 | USD | 15.8 | 16.1 | 15.7 | 15.99 | 15.99 | +0.17 (+1.07%) | 218,127 |
9 Apr 2013 | USD | 15.96 | 16.18 | 15.795 | 15.82 | 15.82 | -0.12 (-0.75%) | 381,733 |
8 Apr 2013 | USD | 15.52 | 15.94 | 15.52 | 15.94 | 15.94 | +0.37 (+2.38%) | 377,941 |
5 Apr 2013 | USD | 15.35 | 15.57 | 15.2 | 15.57 | 15.57 | +0.1 (+0.65%) | 301,736 |
4 Apr 2013 | USD | 15.42 | 15.53 | 15.36 | 15.47 | 15.47 | +0.09 (+0.59%) | 280,470 |
3 Apr 2013 | USD | 15.5 | 15.5 | 15.295 | 15.38 | 15.38 | -0.11 (-0.71%) | 846,714 |
2 Apr 2013 | USD | 15.5 | 15.59 | 15.44 | 15.49 | 15.49 | +0.01 (+0.06%) | 492,708 |
1 Apr 2013 | USD | 15.47 | 15.52 | 15.21 | 15.48 | 15.48 | +0.03 (+0.19%) | 1,102,070 |
29 Mar 2013 | USD | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 15.61 | 15.63 | 15.33 | 15.45 | 15.45 | -0.11 (-0.71%) | 767,127 |
27 Mar 2013 | USD | 15.61 | 15.696 | 15.55 | 15.56 | 15.56 | -0.16 (-1.02%) | 285,266 |
26 Mar 2013 | USD | 15.75 | 15.89 | 15.64 | 15.72 | 15.72 | -0.06 (-0.38%) | 275,838 |
25 Mar 2013 | USD | 15.87 | 15.91 | 15.73 | 15.78 | 15.78 | -0.06 (-0.38%) | 264,737 |
22 Mar 2013 | USD | 15.79 | 15.89 | 15.75 | 15.84 | 15.84 | +0.01 (+0.06%) | 416,553 |
21 Mar 2013 | USD | 15.75 | 15.94 | 15.74 | 15.83 | 15.83 | +0.01 (+0.06%) | 644,403 |
20 Mar 2013 | USD | 15.98 | 16 | 15.75 | 15.82 | 15.82 | -0.1 (-0.63%) | 326,189 |
19 Mar 2013 | USD | 16.05 | 16.15 | 15.87 | 15.92 | 15.92 | -0.02 (-0.13%) | 433,965 |
18 Mar 2013 | USD | 16.1 | 16.1 | 15.9 | 15.94 | 15.94 | -0.19 (-1.18%) | 339,363 |
15 Mar 2013 | USD | 15.84 | 16.15 | 15.75 | 16.13 | 16.13 | +0.22 (+1.38%) | 1,002,631 |
14 Mar 2013 | USD | 15.75 | 15.95 | 15.45 | 15.91 | 15.91 | +0.01 (+0.06%) | 9,717,557 |