Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 11 | 11.1 | 10.79 | 10.91 | 10.91 | -0.11 (-1.00%) | 302,700 |
16 Jul 2013 | USD | 10.82 | 11.02 | 10.77 | 11.02 | 11.02 | +0.18 (+1.66%) | 413,600 |
15 Jul 2013 | USD | 10.78 | 11 | 10.66 | 10.84 | 10.84 | +0.04 (+0.37%) | 302,700 |
12 Jul 2013 | USD | 10.76 | 10.81 | 10.67 | 10.8 | 10.8 | +0.03 (+0.28%) | 957,100 |
11 Jul 2013 | USD | 10.47 | 10.81 | 10.42 | 10.77 | 10.77 | +0.36 (+3.46%) | 379,600 |
10 Jul 2013 | USD | 10.4 | 10.54 | 10.31 | 10.41 | 10.41 | +0.01 (+0.10%) | 657,800 |
9 Jul 2013 | USD | 10.41 | 10.44 | 10.35 | 10.4 | 10.4 | -0.01 (-0.10%) | 503,400 |
8 Jul 2013 | USD | 10.4 | 10.44 | 10.26 | 10.41 | 10.41 | +0.01 (+0.10%) | 775,000 |
5 Jul 2013 | USD | 10.4 | 10.46 | 10.25 | 10.4 | 10.4 | +0.03 (+0.29%) | 608,000 |
4 Jul 2013 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 10.4 | 10.41 | 10.22 | 10.37 | 10.37 | -0.02 (-0.19%) | 160,500 |
2 Jul 2013 | USD | 10.4 | 10.51 | 10.34 | 10.39 | 10.39 | -0.01 (-0.10%) | 422,100 |
1 Jul 2013 | USD | 10.17 | 10.44 | 10.17 | 10.4 | 10.4 | +0.24 (+2.36%) | 888,200 |
28 Jun 2013 | USD | 10.37 | 10.41 | 10.16 | 10.16 | 10.16 | -0.19 (-1.84%) | 1,698,500 |
27 Jun 2013 | USD | 10.4 | 10.45 | 10.3 | 10.35 | 10.35 | -0.03 (-0.29%) | 301,200 |
26 Jun 2013 | USD | 10.34 | 10.43 | 10.28 | 10.38 | 10.38 | +0.07 (+0.68%) | 491,900 |
25 Jun 2013 | USD | 10.43 | 10.48 | 10.28 | 10.31 | 10.31 | -0.05 (-0.48%) | 383,500 |
24 Jun 2013 | USD | 10.33 | 10.4 | 10.09 | 10.36 | 10.36 | -0.07 (-0.67%) | 675,500 |
21 Jun 2013 | USD | 10.53 | 10.59 | 10.34 | 10.43 | 10.43 | -0.07 (-0.67%) | 553,000 |
20 Jun 2013 | USD | 10.55 | 10.55 | 10.31 | 10.5 | 10.5 | -0.12 (-1.13%) | 525,500 |
19 Jun 2013 | USD | 10.77 | 10.85 | 10.55 | 10.62 | 10.62 | -0.12 (-1.12%) | 513,100 |
18 Jun 2013 | USD | 10.75 | 10.91 | 10.68 | 10.74 | 10.74 | -0.03 (-0.28%) | 527,700 |
17 Jun 2013 | USD | 10.81 | 10.92 | 10.69 | 10.77 | 10.77 | -0.01 (-0.09%) | 639,900 |
14 Jun 2013 | USD | 10.57 | 10.78 | 10.39 | 10.78 | 10.78 | +0.28 (+2.67%) | 802,700 |
13 Jun 2013 | USD | 10.4 | 10.54 | 10.35 | 10.5 | 10.5 | +0.07 (+0.67%) | 540,100 |
12 Jun 2013 | USD | 10.42 | 10.43 | 10.25 | 10.43 | 10.43 | +0.05 (+0.48%) | 428,600 |
11 Jun 2013 | USD | 10.33 | 10.46 | 10.2 | 10.38 | 10.38 | -0.23 (-2.17%) | 1,171,900 |
10 Jun 2013 | USD | 10.61 | 10.74 | 10.47 | 10.61 | 10.61 | -0.01 (-0.09%) | 360,300 |
7 Jun 2013 | USD | 10.7 | 10.78 | 10.51 | 10.62 | 10.62 | +0.07 (+0.66%) | 459,200 |
6 Jun 2013 | USD | 10.56 | 10.63 | 10.4 | 10.55 | 10.55 | -0.04 (-0.38%) | 357,700 |