Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | USD | 16.58 | 16.73 | 16.58 | 16.64 | 16.64 | +0.03 (+0.18%) | 117,394 |
11 Jul 2013 | USD | 16.76 | 16.774 | 16.571 | 16.61 | 16.61 | +0.05 (+0.30%) | 212,130 |
10 Jul 2013 | USD | 16.47 | 16.67 | 16.47 | 16.56 | 16.56 | +0.03 (+0.18%) | 185,699 |
9 Jul 2013 | USD | 16.38 | 16.62 | 16.38 | 16.53 | 16.53 | +0.18 (+1.10%) | 197,645 |
8 Jul 2013 | USD | 16.34 | 16.6 | 16.29 | 16.35 | 16.35 | -0.09 (-0.55%) | 288,675 |
5 Jul 2013 | USD | 16.56 | 16.58 | 16.33 | 16.44 | 16.44 | -0.04 (-0.24%) | 151,110 |
4 Jul 2013 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 16.5 | 16.6 | 16.44 | 16.48 | 16.48 | -0.29 (-1.73%) | 194,671 |
2 Jul 2013 | USD | 16.74 | 16.9 | 16.69 | 16.77 | 16.77 | +0.03 (+0.18%) | 213,563 |
1 Jul 2013 | USD | 16.92 | 16.92 | 16.7 | 16.74 | 16.74 | -0.11 (-0.65%) | 329,525 |
28 Jun 2013 | USD | 16.67 | 16.94 | 16.61 | 16.85 | 16.85 | +0.17 (+1.02%) | 377,723 |
27 Jun 2013 | USD | 16.53 | 16.7 | 16.46 | 16.68 | 16.68 | +0.27 (+1.65%) | 375,924 |
26 Jun 2013 | USD | 16.14 | 16.47 | 16.09 | 16.41 | 16.41 | +0.38 (+2.37%) | 201,901 |
25 Jun 2013 | USD | 15.85 | 16.04 | 15.8 | 16.03 | 16.03 | +0.25 (+1.58%) | 225,606 |
24 Jun 2013 | USD | 15.92 | 15.99 | 15.56 | 15.78 | 15.78 | -0.33 (-2.05%) | 431,908 |
21 Jun 2013 | USD | 16.5 | 16.5 | 16.05 | 16.11 | 16.11 | -0.1 (-0.62%) | 218,659 |
20 Jun 2013 | USD | 16.41 | 16.426 | 16.08 | 16.21 | 16.21 | -0.3 (-1.82%) | 314,988 |
19 Jun 2013 | USD | 16.58 | 16.63 | 16.46 | 16.51 | 16.51 | -0.04 (-0.24%) | 237,941 |
18 Jun 2013 | USD | 16.56 | 16.65 | 16.5 | 16.55 | 16.55 | -0.01 (-0.06%) | 276,896 |
17 Jun 2013 | USD | 16.76 | 16.8797 | 16.48 | 16.56 | 16.56 | -0.05 (-0.30%) | 271,338 |
14 Jun 2013 | USD | 16.83 | 16.83 | 16.57 | 16.61 | 16.61 | -0.21 (-1.25%) | 203,929 |
13 Jun 2013 | USD | 16.43 | 16.85 | 16.381 | 16.82 | 16.82 | -0.09 (-0.53%) | 265,486 |
12 Jun 2013 | USD | 17.07 | 17.1 | 16.8301 | 16.91 | 16.91 | -0.07 (-0.41%) | 212,900 |
11 Jun 2013 | USD | 16.98 | 16.98 | 16.7 | 16.98 | 16.98 | +0.08 (+0.47%) | 265,924 |
10 Jun 2013 | USD | 17.1 | 17.13 | 16.84 | 16.9 | 16.9 | -0.17 (-1.00%) | 331,236 |
7 Jun 2013 | USD | 17.1 | 17.17 | 17 | 17.07 | 17.07 | +0.07 (+0.41%) | 207,047 |
6 Jun 2013 | USD | 16.78 | 17 | 16.77 | 17 | 17 | +0.17 (+1.01%) | 164,471 |
5 Jun 2013 | USD | 17.01 | 17.01 | 16.71 | 16.83 | 16.83 | -0.03 (-0.18%) | 191,674 |
4 Jun 2013 | USD | 16.74 | 16.93 | 16.72 | 16.86 | 16.86 | +0.12 (+0.72%) | 332,336 |
3 Jun 2013 | USD | 17 | 17 | 16.6 | 16.74 | 16.74 | -0.26 (-1.53%) | 376,673 |