Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | USD | 18.71 | 18.736 | 18.55 | 18.64 | 18.64 | -0.06 (-0.32%) | 55,578 |
2 Jul 2013 | USD | 19 | 19.15 | 18.65 | 18.7 | 18.7 | -0.32 (-1.68%) | 228,620 |
1 Jul 2013 | USD | 19.69 | 19.762 | 18.88 | 19.02 | 19.02 | -0.68 (-3.45%) | 463,382 |
28 Jun 2013 | USD | 19.6 | 19.82 | 19.27 | 19.7 | 19.7 | +0.04 (+0.20%) | 3,786,199 |
27 Jun 2013 | USD | 19.37 | 19.66 | 19.1 | 19.66 | 19.66 | +0.29 (+1.50%) | 434,591 |
26 Jun 2013 | USD | 19.38 | 19.38 | 18.92 | 19.37 | 19.37 | +0.07 (+0.36%) | 519,761 |
25 Jun 2013 | USD | 19.11 | 19.3 | 18.685 | 19.3 | 19.3 | +0.26 (+1.37%) | 479,979 |
24 Jun 2013 | USD | 18.45 | 19.04 | 18.45 | 19.04 | 19.04 | +0.61 (+3.31%) | 665,646 |
21 Jun 2013 | USD | 18.7 | 19.21 | 18.43 | 18.43 | 18.43 | -0.32 (-1.71%) | 1,388,919 |
20 Jun 2013 | USD | 18.83 | 18.91 | 18.53 | 18.75 | 18.75 | -0.16 (-0.85%) | 645,298 |
19 Jun 2013 | USD | 18.98 | 19.09 | 18.83 | 18.91 | 18.91 | -0.05 (-0.26%) | 1,133,440 |
18 Jun 2013 | USD | 18.8 | 18.97 | 18.67 | 18.96 | 18.96 | +0.21 (+1.12%) | 683,497 |
17 Jun 2013 | USD | 18.61 | 18.86 | 18.47 | 18.75 | 18.75 | +0.2 (+1.08%) | 658,819 |
14 Jun 2013 | USD | 18.5 | 18.57 | 18.41 | 18.55 | 18.55 | +0.06 (+0.32%) | 321,194 |
13 Jun 2013 | USD | 18.44 | 18.505 | 18.26 | 18.49 | 18.49 | +0.06 (+0.33%) | 151,564 |
12 Jun 2013 | USD | 18.5 | 18.64 | 18.24 | 18.43 | 18.43 | -0.01 (-0.05%) | 182,732 |
11 Jun 2013 | USD | 18.33 | 18.49 | 18.23 | 18.44 | 18.44 | +0.04 (+0.22%) | 319,690 |
10 Jun 2013 | USD | 18.35 | 18.49 | 18.167 | 18.4 | 18.4 | +0.11 (+0.60%) | 466,179 |
7 Jun 2013 | USD | 18.29 | 18.42 | 18.21 | 18.29 | 18.29 | +0.06 (+0.33%) | 128,323 |
6 Jun 2013 | USD | 18.28 | 18.48 | 18.12 | 18.23 | 18.23 | +0.01 (+0.05%) | 172,404 |
5 Jun 2013 | USD | 18.13 | 18.31 | 18.09 | 18.22 | 18.22 | +0.03 (+0.16%) | 209,923 |
4 Jun 2013 | USD | 18.26 | 18.32 | 18.11 | 18.19 | 18.19 | -0.01 (-0.05%) | 121,705 |
3 Jun 2013 | USD | 18.13 | 18.33 | 18 | 18.2 | 18.2 | +0.06 (+0.33%) | 721,426 |
31 May 2013 | USD | 18.4 | 18.51 | 18.07 | 18.14 | 18.14 | -0.34 (-1.84%) | 449,037 |
30 May 2013 | USD | 18.41 | 18.53 | 18.41 | 18.48 | 18.48 | -0.07 (-0.38%) | 106,055 |
29 May 2013 | USD | 18.33 | 18.57 | 18.32 | 18.55 | 18.55 | 0.0 (0.0%) | 33,638 |
28 May 2013 | USD | 18.58 | 18.58 | 18.45 | 18.55 | 18.55 | +0.03 (+0.16%) | 145,768 |
27 May 2013 | USD | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 18.28 | 18.54 | 18.28 | 18.52 | 18.52 | +0.14 (+0.76%) | 178,970 |
23 May 2013 | USD | 18.14 | 18.55 | 18.07 | 18.38 | 18.38 | +0.2 (+1.10%) | 585,016 |