Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | USD | 16.17 | 16.234 | 16.12 | 16.21 | 16.0398 | -0.046 (-0.28%) | 47,514 |
6 May 2013 | USD | 16.21 | 16.26 | 16.18 | 16.256 | 16.0853 | +0.096 (+0.59%) | 24,290 |
3 May 2013 | USD | 16.22 | 16.22 | 16.12 | 16.16 | 15.9903 | -0.12 (-0.74%) | 54,689 |
2 May 2013 | USD | 16.18 | 16.299 | 16.16 | 16.28 | 16.1091 | +0.07 (+0.43%) | 60,963 |
1 May 2013 | USD | 16.18 | 16.23 | 16.13 | 16.21 | 16.0398 | +0.05 (+0.31%) | 93,072 |
30 Apr 2013 | USD | 16.21 | 16.21 | 16.07 | 16.16 | 15.9903 | +0.01 (+0.06%) | 53,919 |
29 Apr 2013 | USD | 16.17 | 16.17 | 16.07 | 16.15 | 15.9804 | +0.04 (+0.25%) | 22,610 |
26 Apr 2013 | USD | 16.13 | 16.17 | 16.085 | 16.11 | 15.9409 | +0.02 (+0.12%) | 58,360 |
25 Apr 2013 | USD | 16.07 | 16.12 | 16.06 | 16.09 | 15.9211 | 0.0 (0.0%) | 33,186 |
24 Apr 2013 | USD | 16.04 | 16.1 | 16 | 16.09 | 15.9211 | 0.0 (0.0%) | 78,417 |
23 Apr 2013 | USD | 16.12 | 16.14 | 16.07 | 16.09 | 15.9211 | +0.03 (+0.19%) | 45,284 |
22 Apr 2013 | USD | 16.1 | 16.121 | 16.02 | 16.06 | 15.8914 | -0.08 (-0.50%) | 44,528 |
19 Apr 2013 | USD | 16.15 | 16.17 | 16.07 | 16.1399 | 15.9705 | +0.04 (+0.25%) | 37,339 |
18 Apr 2013 | USD | 16.1 | 16.12 | 16.02 | 16.1 | 15.931 | +0.05 (+0.31%) | 40,973 |
17 Apr 2013 | USD | 16.03 | 16.07 | 15.98 | 16.05 | 15.8815 | +0.09 (+0.56%) | 45,899 |
16 Apr 2013 | USD | 16.06 | 16.11 | 15.95 | 15.96 | 15.7924 | -0.11 (-0.68%) | 58,862 |
15 Apr 2013 | USD | 16.1 | 16.14 | 16.04 | 16.07 | 15.9013 | -0.07 (-0.43%) | 48,938 |
12 Apr 2013 | USD | 16.11 | 16.15 | 16.02 | 16.14 | 15.9706 | +0.06 (+0.37%) | 34,688 |
11 Apr 2013 | USD | 16.14 | 16.1497 | 16 | 16.08 | 15.9112 | -0.08 (-0.50%) | 96,192 |
10 Apr 2013 | USD | 16.12 | 16.18 | 16.08 | 16.16 | 15.9903 | -0.02 (-0.12%) | 58,437 |
9 Apr 2013 | USD | 16.2 | 16.21 | 16.15 | 16.18 | 16.0101 | +0.03 (+0.19%) | 40,135 |
8 Apr 2013 | USD | 16.15 | 16.1999 | 16.08 | 16.15 | 15.9804 | -0.06 (-0.37%) | 47,624 |
5 Apr 2013 | USD | 15.88 | 16.23 | 15.88 | 16.21 | 16.0398 | +0.32 (+2.01%) | 80,728 |
4 Apr 2013 | USD | 15.99 | 16.04 | 15.88 | 15.89 | 15.7232 | -0.13 (-0.81%) | 72,279 |
3 Apr 2013 | USD | 15.98 | 16.06 | 15.97 | 16.02 | 15.8518 | -0.04 (-0.25%) | 80,513 |
2 Apr 2013 | USD | 16.05 | 16.19 | 15.97 | 16.06 | 15.8914 | -0.07 (-0.43%) | 62,110 |
1 Apr 2013 | USD | 16.23 | 16.23 | 16.11 | 16.13 | 15.9607 | -0.09 (-0.55%) | 20,695 |
29 Mar 2013 | USD | 16.22 | 16.22 | 16.22 | 16.22 | 16.0497 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 16.15 | 16.25 | 16.11 | 16.22 | 16.0497 | +0.13 (+0.81%) | 48,065 |
27 Mar 2013 | USD | 16.02 | 16.09 | 16.02 | 16.09 | 15.9211 | 0.0 (0.0%) | 44,568 |