Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | USD | 11.28 | 11.3 | 9.9 | 9.96 | 9.96 | -1.16 (-10.43%) | 3,632,849 |
21 Aug 2013 | USD | 11.39 | 11.94 | 11.04 | 11.12 | 11.12 | -0.46 (-3.97%) | 2,928,646 |
20 Aug 2013 | USD | 11.58 | 12.9 | 11.4 | 11.58 | 11.58 | -7.69 (-39.91%) | 13,195,697 |
19 Aug 2013 | USD | 19.15 | 20.17 | 19.15 | 19.27 | 19.27 | +0.24 (+1.26%) | 3,008,231 |
16 Aug 2013 | USD | 19.38 | 20.3 | 18.76 | 19.03 | 19.03 | -0.58 (-2.96%) | 999,016 |
15 Aug 2013 | USD | 21.43 | 21.5 | 19.02 | 19.61 | 19.61 | -2.6 (-11.71%) | 1,962,595 |
14 Aug 2013 | USD | 22.4 | 23.38 | 22.02 | 22.21 | 22.21 | +0.32 (+1.46%) | 977,342 |
13 Aug 2013 | USD | 20.89 | 22.0996 | 19.6301 | 21.89 | 21.89 | +1.75 (+8.69%) | 1,187,463 |
12 Aug 2013 | USD | 20.99 | 21.3615 | 19.85 | 20.14 | 20.14 | -0.8 (-3.82%) | 1,071,383 |
9 Aug 2013 | USD | 19.74 | 21.8699 | 19.5801 | 20.94 | 20.94 | +1.64 (+8.50%) | 2,056,790 |
8 Aug 2013 | USD | 18.44 | 19.5 | 18.03 | 19.3 | 19.3 | +1.39 (+7.76%) | 959,713 |
7 Aug 2013 | USD | 19.01 | 19.9 | 17.3 | 17.91 | 17.91 | -0.96 (-5.09%) | 2,096,302 |
6 Aug 2013 | USD | 18.57 | 20.062 | 18.33 | 18.87 | 18.87 | +1.02 (+5.71%) | 2,878,157 |
5 Aug 2013 | USD | 16.27 | 17.95 | 16.24 | 17.85 | 17.85 | +1.61 (+9.91%) | 1,318,882 |
2 Aug 2013 | USD | 16.03 | 16.67 | 15.9 | 16.24 | 16.24 | +0.14 (+0.87%) | 504,209 |
1 Aug 2013 | USD | 16.28 | 16.66 | 15.8 | 16.1 | 16.1 | +0.11 (+0.69%) | 355,698 |
31 Jul 2013 | USD | 16.72 | 17.01 | 15.8 | 15.99 | 15.99 | -0.67 (-4.02%) | 521,528 |
30 Jul 2013 | USD | 16.77 | 17.249 | 16.138 | 16.66 | 16.66 | -0.03 (-0.18%) | 432,371 |
29 Jul 2013 | USD | 17.51 | 17.93 | 16.52 | 16.69 | 16.69 | -1.12 (-6.29%) | 1,022,320 |
26 Jul 2013 | USD | 16.69 | 18.11 | 16.3 | 17.81 | 17.81 | +1.14 (+6.84%) | 805,928 |
25 Jul 2013 | USD | 16.17 | 17.73 | 15.51 | 16.67 | 16.67 | +0.55 (+3.41%) | 1,156,663 |
24 Jul 2013 | USD | 16.51 | 16.866 | 15.01 | 16.12 | 16.12 | -0.28 (-1.71%) | 823,365 |
23 Jul 2013 | USD | 16.28 | 17 | 16.28 | 16.4 | 16.4 | +0.2 (+1.23%) | 402,655 |
22 Jul 2013 | USD | 17.75 | 17.75 | 16.01 | 16.2 | 16.2 | -1.19 (-6.84%) | 706,848 |
19 Jul 2013 | USD | 16.93 | 17.831 | 16.29 | 17.39 | 17.39 | +0.61 (+3.64%) | 669,700 |
18 Jul 2013 | USD | 17.8 | 17.8 | 16.43 | 16.78 | 16.78 | -0.88 (-4.98%) | 1,286,378 |
17 Jul 2013 | USD | 15.39 | 18.24 | 15.22 | 17.66 | 17.66 | +2.49 (+16.41%) | 2,039,836 |
16 Jul 2013 | USD | 16.15 | 16.5 | 15.05 | 15.17 | 15.17 | -0.72 (-4.53%) | 508,099 |
15 Jul 2013 | USD | 16.1 | 16.379 | 15.58 | 15.89 | 15.89 | -0.04 (-0.25%) | 346,880 |
12 Jul 2013 | USD | 15.1 | 16.98 | 15.02 | 15.93 | 15.93 | +0.83 (+5.50%) | 960,092 |