Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | USD | 12.9 | 13.46 | 12.78 | 12.92 | 25.84 | +0.08 (+0.62%) | 748,700 |
22 Apr 2013 | USD | 13 | 13.1 | 12.58 | 12.84 | 25.68 | -0.42 (-3.17%) | 543,100 |
19 Apr 2013 | USD | 12.74 | 13.3 | 12.5 | 13.26 | 26.52 | +0.5 (+3.92%) | 1,534,700 |
18 Apr 2013 | USD | 11.78 | 12.78 | 11.66 | 12.76 | 25.52 | +1.14 (+9.81%) | 2,537,950 |
17 Apr 2013 | USD | 12 | 12.04 | 11.52 | 11.62 | 23.24 | -0.6 (-4.91%) | 736,200 |
16 Apr 2013 | USD | 11.68 | 12.24 | 11.68 | 12.22 | 24.44 | +0.72 (+6.26%) | 1,184,600 |
15 Apr 2013 | USD | 11.46 | 12.26 | 11.46 | 11.5 | 23 | -0.28 (-2.38%) | 1,757,400 |
12 Apr 2013 | USD | 11.74 | 11.86 | 11.4 | 11.78 | 23.56 | +0.04 (+0.34%) | 739,350 |
11 Apr 2013 | USD | 11.48 | 11.82 | 11.38 | 11.74 | 23.48 | +0.3 (+2.62%) | 841,550 |
10 Apr 2013 | USD | 11.54 | 11.72 | 11.4 | 11.44 | 22.88 | +0.08 (+0.70%) | 1,817,850 |
9 Apr 2013 | USD | 11.76 | 11.78 | 11.32 | 11.36 | 22.72 | -0.3 (-2.57%) | 1,362,900 |
8 Apr 2013 | USD | 12.06 | 12.06 | 11.5 | 11.66 | 23.32 | +1.02 (+9.59%) | 2,066,350 |
5 Apr 2013 | USD | 10.8 | 10.82 | 10.32 | 10.64 | 21.28 | -0.22 (-2.03%) | 2,255,900 |
4 Apr 2013 | USD | 11.08 | 11.24 | 10.72 | 10.86 | 21.72 | -0.26 (-2.34%) | 1,738,950 |
3 Apr 2013 | USD | 11.04 | 11.32 | 10.86 | 11.12 | 22.24 | -0.04 (-0.36%) | 1,210,350 |
2 Apr 2013 | USD | 11.72 | 11.78 | 11.12 | 11.16 | 22.32 | -0.52 (-4.45%) | 1,133,500 |
1 Apr 2013 | USD | 11.76 | 11.96 | 11.48 | 11.68 | 23.36 | -0.22 (-1.85%) | 1,270,200 |
29 Mar 2013 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 23.8 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 12.36 | 12.48 | 11.7 | 11.9 | 23.8 | -0.12 (-1.00%) | 1,457,050 |
27 Mar 2013 | USD | 12.32 | 12.56 | 11.96 | 12.02 | 24.04 | -0.14 (-1.15%) | 1,675,650 |
26 Mar 2013 | USD | 11.6 | 12.24 | 11.56 | 12.16 | 24.32 | +0.12 (+1.00%) | 1,460,700 |
25 Mar 2013 | USD | 12.64 | 12.68 | 11.7 | 12.04 | 24.08 | -0.56 (-4.44%) | 1,628,150 |
22 Mar 2013 | USD | 12.8 | 13.12 | 12.46 | 12.6 | 25.2 | -0.38 (-2.93%) | 1,388,750 |
21 Mar 2013 | USD | 13.48 | 13.58 | 12.94 | 12.98 | 25.96 | -0.4 (-2.99%) | 1,234,750 |
20 Mar 2013 | USD | 14.54 | 14.6 | 13.36 | 13.38 | 26.76 | -1.1 (-7.60%) | 3,739,750 |
19 Mar 2013 | USD | 14.92 | 15.14 | 14.4 | 14.48 | 28.96 | -0.46 (-3.08%) | 1,331,750 |
18 Mar 2013 | USD | 14.54 | 15.3 | 14.5 | 14.94 | 29.88 | +0.24 (+1.63%) | 979,450 |
15 Mar 2013 | USD | 14.6 | 15.1 | 14.56 | 14.7 | 29.4 | -0.02 (-0.14%) | 839,400 |
14 Mar 2013 | USD | 15.02 | 15.08 | 14.66 | 14.72 | 29.44 | -0.04 (-0.27%) | 899,400 |
13 Mar 2013 | USD | 14.36 | 15.24 | 14.34 | 14.76 | 29.52 | +0.34 (+2.36%) | 1,879,950 |