Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | USD | 14.99 | 15.02 | 14.661 | 14.73 | 618.66 | -0.23 (-1.54%) | 15,088 |
23 Apr 2013 | USD | 14.61 | 14.96 | 14.61 | 14.96 | 628.32 | +0.35 (+2.40%) | 20,473 |
22 Apr 2013 | USD | 14.89 | 15.06 | 14.61 | 14.61 | 613.62 | -0.3 (-2.01%) | 18,340 |
19 Apr 2013 | USD | 14.9 | 15.1 | 14.551 | 14.91 | 626.22 | +0.29 (+1.98%) | 29,039 |
18 Apr 2013 | USD | 14.99 | 15.169 | 14.61 | 14.62 | 614.04 | -0.27 (-1.81%) | 23,527 |
17 Apr 2013 | USD | 14.96 | 15.5 | 14.67 | 14.89 | 625.38 | -0.06 (-0.40%) | 99,143 |
16 Apr 2013 | USD | 15.13 | 15.23 | 14.85 | 14.95 | 627.9 | +0.22 (+1.49%) | 89,781 |
15 Apr 2013 | USD | 14.7 | 15.04 | 14.7 | 14.73 | 618.66 | -0.17 (-1.14%) | 28,807 |
12 Apr 2013 | USD | 15.36 | 15.5 | 14.74 | 14.9 | 625.8 | -0.54 (-3.50%) | 84,342 |
11 Apr 2013 | USD | 15.5 | 15.54 | 14.94 | 15.44 | 648.48 | -0.11 (-0.71%) | 24,523 |
10 Apr 2013 | USD | 15.55 | 15.8 | 15.3649 | 15.55 | 653.1 | -0.15 (-0.96%) | 18,285 |
9 Apr 2013 | USD | 15.55 | 15.9 | 15.55 | 15.7 | 659.4 | -0.05 (-0.32%) | 13,353 |
8 Apr 2013 | USD | 15.04 | 15.83 | 15.04 | 15.75 | 661.5 | +0.63 (+4.17%) | 17,800 |
5 Apr 2013 | USD | 14.6743 | 15.22 | 14.6743 | 15.12 | 635.04 | -0.23 (-1.50%) | 15,308 |
4 Apr 2013 | USD | 14.77 | 15.37 | 14.651 | 15.35 | 644.7 | +0.55 (+3.72%) | 25,831 |
3 Apr 2013 | USD | 15.6 | 15.71 | 14.68 | 14.8 | 621.6 | -0.81 (-5.19%) | 91,534 |
2 Apr 2013 | USD | 15.99 | 16.08 | 15.6 | 15.61 | 655.62 | -0.38 (-2.38%) | 23,297 |
1 Apr 2013 | USD | 16.19 | 16.43 | 15.88 | 15.99 | 671.58 | -0.44 (-2.68%) | 17,762 |
29 Mar 2013 | USD | 16.43 | 16.43 | 16.43 | 16.43 | 690.06 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 16.56 | 16.71 | 16.15 | 16.43 | 690.06 | -0.12 (-0.73%) | 15,870 |
27 Mar 2013 | USD | 17 | 17 | 16.49 | 16.55 | 695.1 | -0.49 (-2.88%) | 28,974 |
26 Mar 2013 | USD | 16.15 | 17.38 | 16.01 | 17.04 | 715.68 | +1.17 (+7.37%) | 49,859 |
25 Mar 2013 | USD | 16.65 | 16.65 | 15.15 | 15.87 | 666.54 | -0.39 (-2.40%) | 177,740 |
22 Mar 2013 | USD | 19 | 19.95 | 16.26 | 16.26 | 682.92 | +2.26 (+16.14%) | 1,571,094 |
21 Mar 2013 | USD | 14 | 14 | 14 | 14 | 588 | 0.0 (0.0%) | 0 |