Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 17.75 | 18.05 | 17.75 | 17.97 | 17.97 | +0.45 (+2.57%) | 1,124 |
12 Jul 2013 | USD | 17.39 | 17.71 | 17.39 | 17.52 | 17.52 | +0.04 (+0.23%) | 14,498 |
11 Jul 2013 | USD | 17.36 | 17.48 | 17.21 | 17.48 | 17.48 | +0.46 (+2.70%) | 3,804 |
10 Jul 2013 | USD | 16.9 | 17.14 | 16.85 | 17.02 | 17.02 | -0.53 (-3.02%) | 10,521 |
9 Jul 2013 | USD | 17.25 | 17.56 | 17.21 | 17.55 | 17.55 | +0.45 (+2.63%) | 15,244 |
8 Jul 2013 | USD | 16.84 | 17.1 | 16.84 | 17.1 | 17.1 | +0.2 (+1.18%) | 5,059 |
5 Jul 2013 | USD | 16.76 | 16.91 | 16.61 | 16.9 | 16.9 | -0.21 (-1.23%) | 9,876 |
4 Jul 2013 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 17.29 | 17.37 | 17.09 | 17.11 | 17.11 | -0.52 (-2.95%) | 19,539 |
2 Jul 2013 | USD | 17.95 | 17.97 | 17.62 | 17.63 | 17.63 | -0.23 (-1.29%) | 10,133 |
1 Jul 2013 | USD | 18 | 18 | 17.71 | 17.86 | 17.86 | +0.05 (+0.28%) | 17,386 |
28 Jun 2013 | USD | 17.52 | 17.89 | 17.52 | 17.81 | 17.81 | +0.12 (+0.68%) | 8,684 |
27 Jun 2013 | USD | 17.52 | 17.75 | 17.52 | 17.69 | 17.69 | +0.35 (+2.02%) | 2,623 |
26 Jun 2013 | USD | 17.17 | 17.34 | 17.07 | 17.34 | 17.34 | +0.43 (+2.54%) | 14,792 |
25 Jun 2013 | USD | 16.9 | 16.95 | 16.83 | 16.91 | 16.91 | -0.03 (-0.18%) | 2,690 |
24 Jun 2013 | USD | 16.51 | 16.95 | 16.51 | 16.94 | 16.94 | +0.2 (+1.19%) | 16,895 |
21 Jun 2013 | USD | 16.3 | 16.84 | 16.25 | 16.74 | 16.74 | +0.31 (+1.89%) | 23,396 |
20 Jun 2013 | USD | 16.49 | 16.63 | 16.29 | 16.43 | 16.43 | -0.49 (-2.90%) | 7,099 |
19 Jun 2013 | USD | 17.15 | 17.52 | 16.92 | 16.92 | 16.92 | -0.73 (-4.14%) | 7,203 |
18 Jun 2013 | USD | 17.28 | 17.65 | 17.27 | 17.65 | 17.65 | +0.81 (+4.81%) | 16,545 |
17 Jun 2013 | USD | 17.12 | 17.12 | 16.83 | 16.84 | 16.84 | -0.05 (-0.30%) | 5,497 |
14 Jun 2013 | USD | 16.94 | 17.09 | 16.77 | 16.89 | 16.89 | -0.26 (-1.52%) | 6,598 |
13 Jun 2013 | USD | 16.78 | 17.23 | 16.78 | 17.15 | 17.15 | +0.44 (+2.63%) | 7,236 |
12 Jun 2013 | USD | 16.84 | 16.93 | 16.71 | 16.71 | 16.71 | -0.16 (-0.95%) | 4,682 |
11 Jun 2013 | USD | 16.75 | 16.9 | 16.72 | 16.87 | 16.87 | -0.1 (-0.59%) | 5,956 |
10 Jun 2013 | USD | 16.95 | 17.02 | 16.8 | 16.97 | 16.97 | -0.63 (-3.58%) | 15,918 |
7 Jun 2013 | USD | 17.5179 | 17.6 | 17.31 | 17.6 | 17.6 | -0.05 (-0.28%) | 29,129 |
6 Jun 2013 | USD | 17.18 | 17.65 | 17.15 | 17.65 | 17.65 | +0.25 (+1.44%) | 15,634 |
5 Jun 2013 | USD | 17.67 | 17.7 | 17.4 | 17.4 | 17.4 | -0.64 (-3.55%) | 11,476 |
4 Jun 2013 | USD | 18.03 | 18.22 | 18.03 | 18.04 | 18.04 | +0.03 (+0.17%) | 2,228 |