Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | USD | 11.16 | 11.4 | 11.12 | 11.37 | 11.37 | +0.28 (+2.52%) | 222,000 |
21 Aug 2013 | USD | 11.18 | 11.29 | 10.9 | 11.09 | 11.09 | -0.09 (-0.81%) | 227,143 |
20 Aug 2013 | USD | 10.88 | 11.34 | 10.8 | 11.18 | 11.18 | +0.42 (+3.90%) | 359,732 |
19 Aug 2013 | USD | 11.64 | 11.74 | 10.72 | 10.76 | 10.76 | -0.88 (-7.56%) | 735,400 |
16 Aug 2013 | USD | 12.3 | 12.32 | 11.6 | 11.64 | 11.64 | -0.74 (-5.98%) | 750,019 |
15 Aug 2013 | USD | 12.71 | 12.76 | 12.27 | 12.38 | 12.38 | -0.44 (-3.43%) | 425,300 |
14 Aug 2013 | USD | 13 | 13 | 12.81 | 12.82 | 12.82 | -0.11 (-0.85%) | 248,200 |
13 Aug 2013 | USD | 13.02 | 13.28 | 12.91 | 12.93 | 12.93 | -0.51 (-3.79%) | 276,300 |
12 Aug 2013 | USD | 13.26 | 13.48 | 13.22 | 13.44 | 13.44 | +0.22 (+1.66%) | 336,018 |
9 Aug 2013 | USD | 13.37 | 13.43 | 13.22 | 13.22 | 13.22 | -0.1 (-0.75%) | 230,124 |
8 Aug 2013 | USD | 13.19 | 13.39 | 13.1 | 13.32 | 13.32 | +0.31 (+2.38%) | 252,722 |
7 Aug 2013 | USD | 13 | 13.13 | 12.97 | 13.01 | 13.01 | +0.01 (+0.08%) | 260,300 |
6 Aug 2013 | USD | 13.19 | 13.26 | 12.95 | 13 | 13 | -0.27 (-2.03%) | 341,800 |
5 Aug 2013 | USD | 13.41 | 13.57 | 13.2 | 13.27 | 13.27 | -0.02 (-0.15%) | 382,246 |
2 Aug 2013 | USD | 13.48 | 13.5 | 13.23 | 13.29 | 13.29 | -0.14 (-1.04%) | 198,237 |
1 Aug 2013 | USD | 13.44 | 13.55 | 13.34 | 13.43 | 13.43 | +0.04 (+0.30%) | 266,812 |
31 Jul 2013 | USD | 13.42 | 13.55 | 13.31 | 13.39 | 13.39 | -0.05 (-0.37%) | 229,110 |
30 Jul 2013 | USD | 13.46 | 13.6 | 13.42 | 13.44 | 13.44 | +0.07 (+0.52%) | 118,412 |
29 Jul 2013 | USD | 13.35 | 13.42 | 13.301 | 13.37 | 13.37 | +0.02 (+0.15%) | 106,932 |
26 Jul 2013 | USD | 13.25 | 13.45 | 13.18 | 13.35 | 13.35 | +0.12 (+0.91%) | 156,068 |
25 Jul 2013 | USD | 13.3 | 13.54 | 13.17 | 13.23 | 13.23 | -0.1 (-0.75%) | 458,800 |
24 Jul 2013 | USD | 13.6 | 13.61 | 13.15 | 13.33 | 13.33 | -0.25 (-1.84%) | 330,473 |
23 Jul 2013 | USD | 13.59 | 13.66 | 13.45 | 13.58 | 13.58 | +0.05 (+0.37%) | 134,200 |
22 Jul 2013 | USD | 13.41 | 13.66 | 13.4 | 13.53 | 13.53 | +0.18 (+1.35%) | 173,100 |
19 Jul 2013 | USD | 13.07 | 13.43 | 13.06 | 13.35 | 13.35 | +0.21 (+1.60%) | 224,100 |
18 Jul 2013 | USD | 13.2 | 13.23 | 13.01 | 13.14 | 13.14 | -0.04 (-0.30%) | 214,500 |
17 Jul 2013 | USD | 13.25 | 13.48 | 13.12 | 13.18 | 13.18 | -0.18 (-1.35%) | 323,362 |
16 Jul 2013 | USD | 13.54 | 13.58 | 13.28 | 13.36 | 13.36 | -0.13 (-0.96%) | 320,400 |
15 Jul 2013 | USD | 13.09 | 13.49 | 13.07 | 13.49 | 13.49 | +0.42 (+3.21%) | 227,100 |
12 Jul 2013 | USD | 13.29 | 13.29 | 12.94 | 13.07 | 13.07 | -0.2 (-1.51%) | 257,900 |