Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | USD | 13.8 | 13.86 | 13.08 | 13.32 | 159.84 | -0.54 (-3.90%) | 271,000 |
16 Apr 2013 | USD | 13.86 | 14.07 | 13.77 | 13.86 | 166.32 | +0.06 (+0.43%) | 123,667 |
15 Apr 2013 | USD | 14.13 | 14.31 | 13.5 | 13.8 | 165.6 | -0.39 (-2.75%) | 134,300 |
12 Apr 2013 | USD | 14.46 | 14.55 | 13.92 | 14.19 | 170.28 | -0.42 (-2.87%) | 194,500 |
11 Apr 2013 | USD | 14.49 | 14.76 | 14.4 | 14.61 | 175.32 | +0.06 (+0.41%) | 128,500 |
10 Apr 2013 | USD | 14.16 | 14.82 | 14.154 | 14.55 | 174.6 | +0.39 (+2.75%) | 208,500 |
9 Apr 2013 | USD | 14.55 | 14.55 | 14.16 | 14.16 | 169.92 | -0.33 (-2.28%) | 104,700 |
8 Apr 2013 | USD | 14.34 | 14.55 | 13.83 | 14.49 | 173.88 | +0.24 (+1.68%) | 168,867 |
5 Apr 2013 | USD | 14.16 | 14.46 | 14.04 | 14.25 | 171 | -0.15 (-1.04%) | 167,700 |
4 Apr 2013 | USD | 14.55 | 14.565 | 14.19 | 14.4 | 172.8 | -0.12 (-0.83%) | 196,733 |
3 Apr 2013 | USD | 15.54 | 15.66 | 14.283 | 14.52 | 174.24 | -0.99 (-6.38%) | 326,367 |
2 Apr 2013 | USD | 15.12 | 15.69 | 14.91 | 15.51 | 186.12 | +0.42 (+2.78%) | 380,833 |
1 Apr 2013 | USD | 15.63 | 15.84 | 15.03 | 15.09 | 181.08 | -0.54 (-3.45%) | 324,900 |
29 Mar 2013 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 187.56 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 14.61 | 15.9 | 14.49 | 15.63 | 187.56 | +1.17 (+8.09%) | 900,300 |
27 Mar 2013 | USD | 13.86 | 14.97 | 13.83 | 14.46 | 173.52 | +0.84 (+6.17%) | 638,300 |
26 Mar 2013 | USD | 13.35 | 14.07 | 13.35 | 13.62 | 163.44 | +0.27 (+2.02%) | 316,033 |
25 Mar 2013 | USD | 13.05 | 13.5 | 13.05 | 13.35 | 160.2 | +0.45 (+3.49%) | 180,100 |
22 Mar 2013 | USD | 12.75 | 13.14 | 12.6 | 12.9 | 154.8 | +0.27 (+2.14%) | 204,167 |
21 Mar 2013 | USD | 12.69 | 12.84 | 12.573 | 12.63 | 151.56 | -0.21 (-1.64%) | 150,767 |
20 Mar 2013 | USD | 12.54 | 13.17 | 12.3 | 12.84 | 154.08 | +0.21 (+1.66%) | 247,600 |
19 Mar 2013 | USD | 13.38 | 13.62 | 12.33 | 12.63 | 151.56 | -0.78 (-5.82%) | 431,533 |
18 Mar 2013 | USD | 12.78 | 13.47 | 12.732 | 13.41 | 160.92 | +0.36 (+2.76%) | 283,200 |
15 Mar 2013 | USD | 12.9 | 13.2 | 12.78 | 13.05 | 156.6 | +0.24 (+1.87%) | 269,300 |
14 Mar 2013 | USD | 13.05 | 13.29 | 12.69 | 12.81 | 153.72 | -0.15 (-1.16%) | 167,233 |
13 Mar 2013 | USD | 12.84 | 13.26 | 12.78 | 12.96 | 155.52 | +0.15 (+1.17%) | 185,033 |
12 Mar 2013 | USD | 13.32 | 13.38 | 12.75 | 12.81 | 153.72 | -0.57 (-4.26%) | 192,900 |
11 Mar 2013 | USD | 13.32 | 13.38 | 13.08 | 13.38 | 160.56 | +0.15 (+1.13%) | 163,567 |
8 Mar 2013 | USD | 13.29 | 13.35 | 12.9 | 13.23 | 158.76 | +0.15 (+1.15%) | 208,033 |
7 Mar 2013 | USD | 12.42 | 13.92 | 12.42 | 13.08 | 156.96 | +0.9 (+7.39%) | 359,400 |