Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 13.43 | 13.48 | 12.9 | 13.02 | 13.02 | -0.28 (-2.11%) | 674,247 |
16 Jul 2013 | USD | 14.28 | 14.29 | 12.87 | 13.3 | 13.3 | -0.7 (-5%) | 2,343,462 |
15 Jul 2013 | USD | 14.05 | 14.35 | 13.99 | 14 | 14 | +0.01 (+0.07%) | 437,396 |
12 Jul 2013 | USD | 13.29 | 14.05 | 12.895 | 13.99 | 13.99 | +0.9 (+6.88%) | 955,196 |
11 Jul 2013 | USD | 12.6 | 13.15 | 12.6 | 13.09 | 13.09 | +0.64 (+5.14%) | 918,241 |
10 Jul 2013 | USD | 12.6 | 12.76 | 12.34 | 12.45 | 12.45 | -0.25 (-1.97%) | 716,619 |
9 Jul 2013 | USD | 12.82 | 13.18 | 12.69 | 12.7 | 12.7 | -0.3 (-2.31%) | 634,840 |
8 Jul 2013 | USD | 13.1 | 13.32 | 12.98 | 13 | 13 | -0.23 (-1.74%) | 360,255 |
5 Jul 2013 | USD | 13.2 | 13.346 | 12.71 | 13.23 | 13.23 | +0.23 (+1.77%) | 318,910 |
4 Jul 2013 | USD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 13.25 | 13.25 | 12.76 | 13 | 13 | -0.19 (-1.44%) | 341,446 |
2 Jul 2013 | USD | 13.52 | 13.796 | 12.9 | 13.19 | 13.19 | -0.51 (-3.72%) | 938,501 |
1 Jul 2013 | USD | 14.25 | 14.26 | 13.6 | 13.7 | 13.7 | -0.27 (-1.93%) | 256,709 |
28 Jun 2013 | USD | 14.18 | 14.22 | 13.63 | 13.97 | 13.97 | -0.03 (-0.21%) | 1,140,002 |
27 Jun 2013 | USD | 14.36 | 14.502 | 13.61 | 14 | 14 | -0.5 (-3.45%) | 1,065,047 |
26 Jun 2013 | USD | 15.22 | 15.22 | 14.35 | 14.5 | 14.5 | -0.41 (-2.75%) | 523,074 |
25 Jun 2013 | USD | 14.8 | 15.134 | 14.71 | 14.91 | 14.91 | +0.64 (+4.48%) | 632,948 |
24 Jun 2013 | USD | 15.41 | 15.65 | 14.17 | 14.27 | 14.27 | -1.73 (-10.81%) | 1,504,420 |
21 Jun 2013 | USD | 16 | 16.72 | 15.39 | 16 | 16 | 0.0 (0.0%) | 8,547,653 |