Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | USD | 15 | 15 | 15 | 15 | 3 | -0.18 (-1.19%) | 1,000 |
27 Aug 2013 | USD | 15.18 | 15.18 | 15.18 | 15.18 | 3.036 | -0.72 (-4.53%) | 550 |
26 Aug 2013 | USD | 15.9 | 15.9 | 15.87 | 15.9 | 3.18 | +0.421 (+2.72%) | 34,500 |
23 Aug 2013 | USD | 15.47 | 15.479 | 15.47 | 15.479 | 3.0958 | +0.299 (+1.97%) | 13,000 |
22 Aug 2013 | USD | 15.03 | 15.18 | 15.03 | 15.18 | 3.036 | +0.07 (+0.46%) | 7,000 |
21 Aug 2013 | USD | 15.11 | 15.11 | 15.11 | 15.11 | 3.022 | 0.0 (0.0%) | 0 |
20 Aug 2013 | USD | 15.3 | 15.3 | 15.11 | 15.11 | 3.022 | -0.047 (-0.31%) | 4,500 |
19 Aug 2013 | USD | 15.157 | 15.157 | 15.157 | 15.157 | 3.0314 | -0.103 (-0.67%) | 2,000 |
16 Aug 2013 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 3.052 | 0.0 (0.0%) | 0 |
15 Aug 2013 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 3.052 | 0.0 (0.0%) | 0 |
14 Aug 2013 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 3.052 | +0.01 (+0.07%) | 7,500 |
13 Aug 2013 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 3.05 | 0.0 (0.0%) | 0 |
12 Aug 2013 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 3.05 | 0.0 (0.0%) | 0 |
9 Aug 2013 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 3.05 | +0.207 (+1.38%) | 750 |
8 Aug 2013 | USD | 14.9 | 15.0425 | 14.87 | 15.0425 | 3.0085 | +0.733 (+5.12%) | 11,500 |
7 Aug 2013 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 2.862 | 0.0 (0.0%) | 0 |
6 Aug 2013 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 2.862 | 0.0 (0.0%) | 0 |
5 Aug 2013 | USD | 14.37 | 14.37 | 14.31 | 14.31 | 2.862 | -0.29 (-1.99%) | 6,250 |
2 Aug 2013 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 2.92 | 0.0 (0.0%) | 0 |
1 Aug 2013 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 2.92 | 0.0 (0.0%) | 0 |
31 Jul 2013 | USD | 14.51 | 14.6 | 14.47 | 14.6 | 2.92 | -0.239 (-1.61%) | 2,875 |
30 Jul 2013 | USD | 14.839 | 14.839 | 14.839 | 14.839 | 2.9678 | 0.0 (0.0%) | 0 |
29 Jul 2013 | USD | 14.82 | 14.849 | 14.82 | 14.839 | 2.9678 | -0.111 (-0.74%) | 7,500 |
26 Jul 2013 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 2.99 | 0.0 (0.0%) | 0 |
25 Jul 2013 | USD | 15.01 | 15.02 | 14.95 | 14.95 | 2.99 | -0.61 (-3.92%) | 1,800 |
24 Jul 2013 | USD | 15.55 | 15.56 | 15.55 | 15.56 | 3.112 | -0.22 (-1.39%) | 3,500 |
23 Jul 2013 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 3.156 | +0.23 (+1.48%) | 1,000 |
22 Jul 2013 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 3.11 | 0.0 (0.0%) | 0 |
19 Jul 2013 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 3.11 | 0.0 (0.0%) | 0 |
18 Jul 2013 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 3.11 | 0.0 (0.0%) | 0 |