Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2013 | USD | 16.08 | 16.08 | 15.5 | 15.7 | 15.7 | -0.36 (-2.24%) | 431,800 |
2 Apr 2013 | USD | 16.1 | 16.19 | 15.93 | 16.06 | 16.06 | -0.02 (-0.12%) | 318,200 |
1 Apr 2013 | USD | 16.05 | 16.22 | 16.01 | 16.08 | 16.08 | -0.05 (-0.31%) | 280,000 |
29 Mar 2013 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 16.29 | 16.45 | 16.01 | 16.13 | 16.13 | -0.2 (-1.22%) | 432,300 |
27 Mar 2013 | USD | 16.06 | 16.39 | 15.94 | 16.33 | 16.33 | +0.22 (+1.37%) | 190,000 |
26 Mar 2013 | USD | 16.1 | 16.24 | 15.97 | 16.11 | 16.11 | +0.02 (+0.12%) | 252,700 |
25 Mar 2013 | USD | 15.94 | 16.23 | 15.94 | 16.09 | 16.09 | +0.03 (+0.19%) | 510,700 |
22 Mar 2013 | USD | 15.6 | 16.06 | 15.28 | 16.06 | 16.06 | +0.47 (+3.01%) | 358,400 |
21 Mar 2013 | USD | 15.51 | 15.77 | 15.47 | 15.59 | 15.59 | +0.02 (+0.13%) | 319,000 |
20 Mar 2013 | USD | 15.52 | 15.62 | 15.26 | 15.57 | 15.57 | +0.07 (+0.45%) | 202,600 |
19 Mar 2013 | USD | 15.22 | 15.98 | 15.13 | 15.5 | 15.5 | +0.35 (+2.31%) | 495,700 |
18 Mar 2013 | USD | 14.97 | 15.29 | 14.93 | 15.15 | 15.15 | +0.05 (+0.33%) | 251,100 |
15 Mar 2013 | USD | 14.35 | 15.18 | 14.25 | 15.1 | 15.1 | +0.7 (+4.86%) | 578,900 |
14 Mar 2013 | USD | 14.34 | 14.42 | 14.23 | 14.4 | 14.4 | +0.12 (+0.84%) | 331,700 |
13 Mar 2013 | USD | 14.23 | 14.4 | 13.95 | 14.28 | 14.28 | +0.13 (+0.92%) | 243,200 |
12 Mar 2013 | USD | 14.08 | 14.45 | 13.81 | 14.15 | 14.15 | +0.1 (+0.71%) | 333,500 |
11 Mar 2013 | USD | 13.89 | 14.11 | 13.89 | 14.05 | 14.05 | +0.02 (+0.14%) | 420,700 |
8 Mar 2013 | USD | 13.94 | 14.16 | 13.72 | 14.03 | 14.03 | +0.17 (+1.23%) | 346,500 |
7 Mar 2013 | USD | 13.78 | 14.04 | 13.75 | 13.86 | 13.86 | +0.08 (+0.58%) | 252,000 |
6 Mar 2013 | USD | 13.92 | 14.08 | 13.55 | 13.78 | 13.78 | -0.3 (-2.13%) | 480,400 |
5 Mar 2013 | USD | 14.01 | 14.1 | 13.88 | 14.08 | 14.08 | +0.15 (+1.08%) | 386,500 |
4 Mar 2013 | USD | 14.14 | 14.16 | 13.8 | 13.93 | 13.93 | -0.1 (-0.71%) | 426,800 |
1 Mar 2013 | USD | 14.47 | 14.65 | 13.75 | 14.03 | 14.03 | -0.47 (-3.24%) | 690,300 |
28 Feb 2013 | USD | 14.51 | 14.72 | 14.4 | 14.5 | 14.5 | -0.01 (-0.07%) | 434,200 |
27 Feb 2013 | USD | 14.25 | 14.64 | 14.21 | 14.51 | 14.51 | +0.26 (+1.82%) | 332,100 |
26 Feb 2013 | USD | 14.21 | 14.55 | 14.12 | 14.25 | 14.25 | +0.07 (+0.49%) | 415,300 |
25 Feb 2013 | USD | 13.91 | 14.84 | 13.91 | 14.18 | 14.18 | +0.4 (+2.90%) | 720,800 |
22 Feb 2013 | USD | 13.53 | 13.84 | 13.25 | 13.78 | 13.78 | +0.39 (+2.91%) | 433,800 |
21 Feb 2013 | USD | 13.28 | 13.55 | 13 | 13.39 | 13.39 | +0.08 (+0.60%) | 388,000 |