Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | USD | 16.68 | 17 | 16.68 | 16.86 | 16.86 | +0.49 (+2.99%) | 118,744 |
9 Jul 2013 | USD | 16.46 | 16.79 | 16.23 | 16.37 | 16.37 | -0.07 (-0.43%) | 145,318 |
8 Jul 2013 | USD | 16.47 | 16.49 | 16.32 | 16.44 | 16.44 | +0.07 (+0.43%) | 70,530 |
5 Jul 2013 | USD | 16.2 | 16.37 | 16.09 | 16.37 | 16.37 | +0.34 (+2.12%) | 40,534 |
4 Jul 2013 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 15.99 | 16.25 | 15.9 | 16.03 | 16.03 | -0.01 (-0.06%) | 42,037 |
2 Jul 2013 | USD | 15.9 | 16.18 | 15.48 | 16.04 | 16.04 | +0.27 (+1.71%) | 69,774 |
1 Jul 2013 | USD | 16.14 | 16.14 | 15.39 | 15.77 | 15.77 | -0.35 (-2.17%) | 108,477 |
28 Jun 2013 | USD | 15.74 | 16.25 | 15.495 | 16.12 | 16.12 | +0.35 (+2.22%) | 959,047 |
27 Jun 2013 | USD | 15.45 | 15.83 | 15.45 | 15.77 | 15.77 | +0.37 (+2.40%) | 72,691 |
26 Jun 2013 | USD | 16.25 | 16.25 | 15.08 | 15.4 | 15.4 | -0.76 (-4.70%) | 124,413 |
25 Jun 2013 | USD | 15.73 | 16.219 | 15.6 | 16.16 | 16.16 | +0.49 (+3.13%) | 243,022 |
24 Jun 2013 | USD | 14.88 | 15.7 | 14.75 | 15.67 | 15.67 | +0.5 (+3.30%) | 115,188 |
21 Jun 2013 | USD | 15.09 | 15.39 | 14.99 | 15.17 | 15.17 | +0.07 (+0.46%) | 239,942 |
20 Jun 2013 | USD | 15.13 | 15.16 | 14.7 | 15.1 | 15.1 | +0.13 (+0.87%) | 122,580 |
19 Jun 2013 | USD | 14.89 | 15.04 | 14.53 | 14.97 | 14.97 | +0.12 (+0.81%) | 74,683 |
18 Jun 2013 | USD | 14.64 | 14.98 | 14.6 | 14.85 | 14.85 | -0.05 (-0.34%) | 110,458 |
17 Jun 2013 | USD | 14.58 | 14.96 | 14.31 | 14.9 | 14.9 | +0.49 (+3.40%) | 86,471 |
14 Jun 2013 | USD | 14.58 | 14.72 | 14.4 | 14.41 | 14.41 | -0.15 (-1.03%) | 84,943 |
13 Jun 2013 | USD | 14.83 | 14.84 | 14.48 | 14.56 | 14.56 | -0.14 (-0.95%) | 75,061 |
12 Jun 2013 | USD | 14.91 | 14.96 | 14.64 | 14.7 | 14.7 | -0.16 (-1.08%) | 79,091 |
11 Jun 2013 | USD | 14.81 | 15.06 | 14.72 | 14.86 | 14.86 | -0.2 (-1.33%) | 87,359 |
10 Jun 2013 | USD | 14.54 | 15.15 | 14.35 | 15.06 | 15.06 | +0.53 (+3.65%) | 157,284 |
7 Jun 2013 | USD | 14.08 | 14.6 | 13.94 | 14.53 | 14.53 | +0.55 (+3.93%) | 76,298 |
6 Jun 2013 | USD | 13.51 | 13.99 | 13.51 | 13.98 | 13.98 | +0.43 (+3.17%) | 51,637 |
5 Jun 2013 | USD | 13.41 | 13.85 | 13.41 | 13.55 | 13.55 | +0.05 (+0.37%) | 26,742 |
4 Jun 2013 | USD | 13.9 | 13.9 | 13.44 | 13.5 | 13.5 | -0.36 (-2.60%) | 55,357 |
3 Jun 2013 | USD | 14.11 | 14.41 | 13.56 | 13.86 | 13.86 | -0.14 (-1.00%) | 93,150 |
31 May 2013 | USD | 13.63 | 14.34 | 13.43 | 14 | 14 | -0.21 (-1.48%) | 241,764 |
30 May 2013 | USD | 13.94 | 14.31 | 13.86 | 14.21 | 14.21 | +0.28 (+2.01%) | 150,618 |