Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2013 | USD | 13.77 | 13.98 | 13.62 | 13.96 | 13.96 | +0.19 (+1.38%) | 178,900 |
14 May 2013 | USD | 13.72 | 13.94 | 13.72 | 13.77 | 13.77 | +0.08 (+0.58%) | 151,700 |
13 May 2013 | USD | 13.73 | 13.94 | 13.67 | 13.69 | 13.69 | -0.08 (-0.58%) | 182,700 |
10 May 2013 | USD | 13.8 | 13.9 | 13.72 | 13.77 | 13.77 | +0.02 (+0.15%) | 140,000 |
9 May 2013 | USD | 13.83 | 13.94 | 13.7 | 13.75 | 13.75 | -0.01 (-0.07%) | 293,800 |
8 May 2013 | USD | 13.76 | 13.84 | 13.61 | 13.76 | 13.76 | -0.05 (-0.36%) | 135,300 |
7 May 2013 | USD | 13.84 | 13.88 | 13.68 | 13.81 | 13.81 | +0.03 (+0.22%) | 154,100 |
6 May 2013 | USD | 13.64 | 13.79 | 13.45 | 13.78 | 13.78 | +0.18 (+1.32%) | 209,300 |
3 May 2013 | USD | 13.46 | 13.89 | 13.44 | 13.6 | 13.6 | +0.24 (+1.80%) | 215,400 |
2 May 2013 | USD | 13.45 | 13.86 | 13.36 | 13.36 | 13.36 | +0.01 (+0.07%) | 316,400 |
1 May 2013 | USD | 13.4 | 13.58 | 13.26 | 13.35 | 13.35 | -0.24 (-1.77%) | 388,300 |
30 Apr 2013 | USD | 13.78 | 13.85 | 13.5 | 13.59 | 13.59 | -0.25 (-1.81%) | 286,300 |
29 Apr 2013 | USD | 13.76 | 13.97 | 13.7 | 13.84 | 13.84 | +0.11 (+0.80%) | 176,500 |
26 Apr 2013 | USD | 14.1 | 14.1 | 13.61 | 13.73 | 13.73 | -0.33 (-2.35%) | 251,200 |
25 Apr 2013 | USD | 13.58 | 14.15 | 13.57 | 14.06 | 14.06 | +0.58 (+4.30%) | 313,300 |
24 Apr 2013 | USD | 13.47 | 13.71 | 13.45 | 13.48 | 13.48 | +0.04 (+0.30%) | 163,300 |
23 Apr 2013 | USD | 13.4 | 13.65 | 13.19 | 13.44 | 13.44 | +0.09 (+0.67%) | 211,900 |
22 Apr 2013 | USD | 13.65 | 13.8 | 13.16 | 13.35 | 13.35 | -0.24 (-1.77%) | 126,500 |
19 Apr 2013 | USD | 13.47 | 13.75 | 13.39 | 13.59 | 13.59 | +0.11 (+0.82%) | 232,700 |
18 Apr 2013 | USD | 13.75 | 13.75 | 13.35 | 13.48 | 13.48 | -0.24 (-1.75%) | 312,400 |
17 Apr 2013 | USD | 13.73 | 13.75 | 13.43 | 13.72 | 13.72 | -0.08 (-0.58%) | 155,600 |
16 Apr 2013 | USD | 14.1 | 14.23 | 13.77 | 13.8 | 13.8 | -0.16 (-1.15%) | 207,400 |
15 Apr 2013 | USD | 14.3 | 14.34 | 13.76 | 13.96 | 13.96 | -0.4 (-2.79%) | 271,100 |
12 Apr 2013 | USD | 14.63 | 14.67 | 14.28 | 14.36 | 14.36 | -0.35 (-2.38%) | 193,800 |
11 Apr 2013 | USD | 14.8 | 15.03 | 14.51 | 14.71 | 14.71 | -0.06 (-0.41%) | 207,400 |
10 Apr 2013 | USD | 14.77 | 14.92 | 14.51 | 14.77 | 14.77 | +0.06 (+0.41%) | 287,500 |
9 Apr 2013 | USD | 14.81 | 14.88 | 14.57 | 14.71 | 14.71 | -0.1 (-0.68%) | 232,900 |
8 Apr 2013 | USD | 14.75 | 14.88 | 14.37 | 14.81 | 14.81 | +0.06 (+0.41%) | 548,800 |
5 Apr 2013 | USD | 15.06 | 15.3 | 14.4 | 14.75 | 14.75 | -0.5 (-3.28%) | 934,800 |
4 Apr 2013 | USD | 15.74 | 15.74 | 15.02 | 15.25 | 15.25 | -0.45 (-2.87%) | 827,800 |