Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | USD | 11.36 | 11.44 | 11.18 | 11.29 | 11.29 | +0.07 (+0.62%) | 71,139 |
4 Jun 2013 | USD | 11.405 | 11.49 | 11.05 | 11.22 | 11.22 | -0.2 (-1.75%) | 214,035 |
3 Jun 2013 | USD | 11.51 | 11.63 | 11.211 | 11.42 | 11.42 | -0.05 (-0.44%) | 114,645 |
31 May 2013 | USD | 11.73 | 11.73 | 11.27 | 11.47 | 11.47 | -0.36 (-3.04%) | 254,177 |
30 May 2013 | USD | 11.88 | 11.95 | 11.58 | 11.83 | 11.83 | +0.01 (+0.08%) | 112,268 |
29 May 2013 | USD | 12.25 | 12.25 | 11.7 | 11.82 | 11.82 | -0.38 (-3.11%) | 142,528 |
28 May 2013 | USD | 12.08 | 12.29 | 11.9502 | 12.2 | 12.2 | +0.23 (+1.92%) | 28,106 |
27 May 2013 | USD | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 12.07 | 12.16 | 11.9 | 11.97 | 11.97 | -0.13 (-1.07%) | 26,285 |
23 May 2013 | USD | 12.16 | 12.34 | 11.79 | 12.1 | 12.1 | -0.14 (-1.14%) | 59,667 |
22 May 2013 | USD | 12.32 | 12.42 | 11.98 | 12.24 | 12.24 | -0.06 (-0.49%) | 166,572 |
21 May 2013 | USD | 12.18 | 12.5 | 12.17 | 12.3 | 12.3 | +0.17 (+1.40%) | 58,054 |
20 May 2013 | USD | 12.31 | 12.35 | 12.1 | 12.13 | 12.13 | -0.24 (-1.94%) | 36,561 |
17 May 2013 | USD | 12.38 | 12.52 | 12.11 | 12.37 | 12.37 | +0.04 (+0.32%) | 79,650 |
16 May 2013 | USD | 12.5 | 12.6 | 12.19 | 12.33 | 12.33 | -0.19 (-1.52%) | 96,255 |
15 May 2013 | USD | 12.25 | 12.55 | 11.95 | 12.52 | 12.52 | +0.25 (+2.04%) | 149,132 |
14 May 2013 | USD | 12.5 | 12.61 | 12.1 | 12.27 | 12.27 | -0.22 (-1.76%) | 223,436 |
13 May 2013 | USD | 12.64 | 12.79 | 12.25 | 12.49 | 12.49 | -0.22 (-1.73%) | 147,380 |
10 May 2013 | USD | 13.04 | 13.04 | 12.45 | 12.71 | 12.71 | -0.41 (-3.12%) | 179,996 |
9 May 2013 | USD | 13.54 | 13.61 | 12.78 | 13.12 | 13.12 | -0.54 (-3.95%) | 251,493 |
8 May 2013 | USD | 14.09 | 14.09 | 13.5 | 13.66 | 13.66 | -0.29 (-2.08%) | 40,134 |
7 May 2013 | USD | 13.84 | 13.95 | 13.65 | 13.95 | 13.95 | +0.2 (+1.45%) | 49,350 |
6 May 2013 | USD | 13.66 | 13.8399 | 13.6 | 13.75 | 13.75 | +0.1 (+0.73%) | 14,488 |
3 May 2013 | USD | 13.9 | 13.95 | 13.62 | 13.65 | 13.65 | -0.19 (-1.37%) | 21,269 |
2 May 2013 | USD | 13.78 | 13.9499 | 13.75 | 13.84 | 13.84 | +0.09 (+0.65%) | 14,417 |
1 May 2013 | USD | 13.86 | 13.95 | 13.75 | 13.75 | 13.75 | -0.2 (-1.43%) | 38,956 |
30 Apr 2013 | USD | 13.88 | 14.18 | 13.88 | 13.95 | 13.95 | +0.07 (+0.50%) | 19,552 |
29 Apr 2013 | USD | 13.89 | 14 | 13.815 | 13.88 | 13.88 | +0.08 (+0.58%) | 24,502 |
26 Apr 2013 | USD | 13.92 | 14 | 13.79 | 13.8 | 13.8 | -0.13 (-0.93%) | 22,463 |
25 Apr 2013 | USD | 13.95 | 13.99 | 13.8 | 13.93 | 13.93 | -0.05 (-0.36%) | 18,776 |