Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | USD | 14.83 | 14.985 | 14.5601 | 14.88 | 297.6 | -0.13 (-0.87%) | 419,137 |
22 May 2013 | USD | 15.2 | 15.354 | 14.85 | 15.01 | 300.2 | -0.57 (-3.66%) | 576,550 |
21 May 2013 | USD | 15.66 | 15.67 | 15.5 | 15.58 | 311.6 | -0.07 (-0.45%) | 557,196 |
20 May 2013 | USD | 15.45 | 15.67 | 15.4196 | 15.65 | 313 | +0.24 (+1.56%) | 517,144 |
17 May 2013 | USD | 15.43 | 15.49 | 15.29 | 15.41 | 308.2 | +0.09 (+0.59%) | 394,443 |
16 May 2013 | USD | 15.32 | 15.4 | 15.29 | 15.32 | 306.4 | +0.01 (+0.07%) | 344,275 |
15 May 2013 | USD | 15.53 | 15.57 | 15.26 | 15.31 | 306.2 | -0.19 (-1.23%) | 392,127 |
14 May 2013 | USD | 15.3 | 15.59 | 15.2801 | 15.5 | 310 | +0.2 (+1.31%) | 592,138 |
13 May 2013 | USD | 15.32 | 15.46 | 15.2 | 15.3 | 306 | +0.01 (+0.07%) | 494,171 |
10 May 2013 | USD | 15.34 | 15.35 | 15.201 | 15.29 | 305.8 | +0.03 (+0.20%) | 280,878 |
9 May 2013 | USD | 15.42 | 15.46 | 15.21 | 15.26 | 305.2 | -0.11 (-0.72%) | 350,260 |
8 May 2013 | USD | 15.5 | 15.64 | 15.35 | 15.37 | 307.4 | -0.13 (-0.84%) | 491,231 |
7 May 2013 | USD | 15.66 | 15.68 | 15.342 | 15.5 | 310 | -0.08 (-0.51%) | 339,836 |
6 May 2013 | USD | 15.26 | 15.59 | 15.26 | 15.58 | 311.6 | +0.36 (+2.37%) | 505,454 |
3 May 2013 | USD | 15.67 | 15.85 | 15.19 | 15.22 | 304.4 | -0.16 (-1.04%) | 618,702 |
2 May 2013 | USD | 15.03 | 15.4 | 15.0139 | 15.38 | 307.6 | +0.45 (+3.01%) | 451,748 |
1 May 2013 | USD | 15.56 | 15.59 | 14.9 | 14.93 | 298.6 | -0.65 (-4.17%) | 703,887 |
30 Apr 2013 | USD | 15.5 | 15.7 | 15.39 | 15.58 | 311.6 | +0.09 (+0.58%) | 764,328 |
29 Apr 2013 | USD | 15.48 | 15.57 | 15.439 | 15.49 | 309.8 | +0.13 (+0.85%) | 341,053 |
26 Apr 2013 | USD | 15.15 | 15.42 | 15.051 | 15.36 | 307.2 | +0.22 (+1.45%) | 402,259 |
25 Apr 2013 | USD | 15.15 | 15.24 | 15.1122 | 15.14 | 302.8 | +0.06 (+0.40%) | 294,377 |
24 Apr 2013 | USD | 15 | 15.175 | 14.96 | 15.08 | 301.6 | +0.12 (+0.80%) | 340,024 |
23 Apr 2013 | USD | 14.77 | 14.97 | 14.71 | 14.96 | 299.2 | +0.24 (+1.63%) | 421,072 |
22 Apr 2013 | USD | 14.64 | 14.8 | 14.42 | 14.72 | 294.4 | +0.15 (+1.03%) | 326,527 |
19 Apr 2013 | USD | 14.58 | 14.6 | 14.37 | 14.57 | 291.4 | +0.08 (+0.55%) | 353,324 |
18 Apr 2013 | USD | 14.29 | 14.5992 | 14.22 | 14.49 | 289.8 | +0.28 (+1.97%) | 620,143 |
17 Apr 2013 | USD | 14.46 | 14.48 | 14.06 | 14.21 | 284.2 | -0.27 (-1.86%) | 474,390 |
16 Apr 2013 | USD | 14.46 | 14.5499 | 14.38 | 14.48 | 289.6 | +0.14 (+0.98%) | 364,732 |
15 Apr 2013 | USD | 14.75 | 14.7799 | 14.23 | 14.34 | 286.8 | -0.42 (-2.85%) | 566,914 |
12 Apr 2013 | USD | 14.79 | 14.89 | 14.7 | 14.76 | 295.2 | -0.04 (-0.27%) | 334,412 |