Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | USD | 10.63 | 10.86 | 10.6 | 10.78 | 10.78 | +0.18 (+1.70%) | 393,700 |
23 Apr 2013 | USD | 10.52 | 10.69 | 10.41 | 10.6 | 10.6 | +0.08 (+0.76%) | 221,800 |
22 Apr 2013 | USD | 10.56 | 10.61 | 10.4 | 10.52 | 10.52 | -0.04 (-0.38%) | 327,100 |
19 Apr 2013 | USD | 10.48 | 10.56 | 10.22 | 10.56 | 10.56 | +0.06 (+0.57%) | 577,500 |
18 Apr 2013 | USD | 10.52 | 10.6 | 10.3 | 10.5 | 10.5 | -0.02 (-0.19%) | 506,100 |
17 Apr 2013 | USD | 10.66 | 10.66 | 10.29 | 10.52 | 10.52 | -0.19 (-1.77%) | 313,100 |
16 Apr 2013 | USD | 10.57 | 10.73 | 10.57 | 10.71 | 10.71 | +0.2 (+1.90%) | 354,300 |
15 Apr 2013 | USD | 11.09 | 11.11 | 10.5 | 10.51 | 10.51 | -0.64 (-5.74%) | 955,400 |
12 Apr 2013 | USD | 11.23 | 11.25 | 11.09 | 11.15 | 11.15 | -0.1 (-0.89%) | 736,400 |
11 Apr 2013 | USD | 11.4 | 11.4 | 11.12 | 11.25 | 11.25 | -0.11 (-0.97%) | 356,900 |
10 Apr 2013 | USD | 11.34 | 11.42 | 11.28 | 11.36 | 11.36 | +0.01 (+0.09%) | 469,300 |
9 Apr 2013 | USD | 10.93 | 11.36 | 10.87 | 11.35 | 11.35 | +0.41 (+3.75%) | 681,000 |
8 Apr 2013 | USD | 11.01 | 11.12 | 10.88 | 10.94 | 10.94 | -0.06 (-0.55%) | 337,900 |
5 Apr 2013 | USD | 10.77 | 11.01 | 10.76 | 11 | 11 | +0.14 (+1.29%) | 331,900 |
4 Apr 2013 | USD | 10.87 | 10.92 | 10.77 | 10.86 | 10.86 | 0.0 (0.0%) | 433,600 |
3 Apr 2013 | USD | 11.14 | 11.16 | 10.85 | 10.86 | 10.86 | -0.32 (-2.86%) | 915,200 |
2 Apr 2013 | USD | 11.31 | 11.35 | 11.15 | 11.18 | 11.18 | -0.08 (-0.71%) | 1,045,600 |
1 Apr 2013 | USD | 11.3 | 11.3 | 11.1 | 11.26 | 11.26 | -0.04 (-0.35%) | 575,900 |
29 Mar 2013 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 11.27 | 11.34 | 11.2 | 11.3 | 11.3 | -0.01 (-0.09%) | 615,900 |
27 Mar 2013 | USD | 11.2 | 11.34 | 11.1 | 11.31 | 11.31 | +0.02 (+0.18%) | 726,900 |
26 Mar 2013 | USD | 11.2 | 11.29 | 11.09 | 11.29 | 11.29 | +0.12 (+1.07%) | 483,700 |
25 Mar 2013 | USD | 11.25 | 11.3 | 11.1 | 11.17 | 11.17 | +0.01 (+0.09%) | 910,300 |
22 Mar 2013 | USD | 11.25 | 11.3 | 11.11 | 11.16 | 11.16 | -0.11 (-0.98%) | 458,700 |
21 Mar 2013 | USD | 11.17 | 11.31 | 11.11 | 11.27 | 11.27 | +0.09 (+0.81%) | 2,560,100 |
20 Mar 2013 | USD | 11.01 | 11.26 | 10.82 | 11.18 | 11.18 | +0.19 (+1.73%) | 1,030,200 |
19 Mar 2013 | USD | 11.07 | 11.09 | 10.76 | 10.99 | 10.99 | -0.1 (-0.90%) | 1,782,300 |
18 Mar 2013 | USD | 11 | 11.2 | 10.94 | 11.09 | 11.09 | +0.01 (+0.09%) | 1,092,000 |
15 Mar 2013 | USD | 11.26 | 11.34 | 11.08 | 11.08 | 11.08 | -0.15 (-1.34%) | 906,700 |
14 Mar 2013 | USD | 11.21 | 11.27 | 11.11 | 11.23 | 11.23 | +0.06 (+0.54%) | 915,700 |