Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | USD | 14 | 14.08 | 13.58 | 13.93 | 13.93 | -0.25 (-1.76%) | 240,431 |
28 May 2013 | USD | 14.25 | 14.25 | 13.72 | 14.18 | 14.18 | -0.03 (-0.21%) | 144,474 |
27 May 2013 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 14.29 | 14.68 | 14.08 | 14.21 | 14.21 | -0.27 (-1.86%) | 68,551 |
23 May 2013 | USD | 13.76 | 14.74 | 13.7 | 14.48 | 14.48 | +0.4 (+2.84%) | 149,498 |
22 May 2013 | USD | 13.46 | 14.39 | 13.46 | 14.08 | 14.08 | +0.47 (+3.45%) | 215,101 |
21 May 2013 | USD | 13.41 | 13.67 | 13.21 | 13.61 | 13.61 | +0.18 (+1.34%) | 131,039 |
20 May 2013 | USD | 13.5 | 13.592 | 13.26 | 13.43 | 13.43 | -0.23 (-1.68%) | 79,983 |
17 May 2013 | USD | 13.82 | 14.12 | 13.54 | 13.66 | 13.66 | -0.19 (-1.37%) | 196,764 |
16 May 2013 | USD | 13.25 | 14.035 | 13.24 | 13.85 | 13.85 | +0.6 (+4.53%) | 218,848 |
15 May 2013 | USD | 12.54 | 13.28 | 12.54 | 13.25 | 13.25 | +0.44 (+3.43%) | 217,310 |
14 May 2013 | USD | 12.87 | 12.895 | 12.39 | 12.81 | 12.81 | -0.13 (-1.00%) | 121,769 |
13 May 2013 | USD | 11.09 | 12.99 | 11.09 | 12.94 | 12.94 | +1.68 (+14.92%) | 308,614 |
10 May 2013 | USD | 11.28 | 11.42 | 10.9501 | 11.26 | 11.26 | -0.11 (-0.97%) | 64,679 |
9 May 2013 | USD | 10.76 | 11.41 | 10.76 | 11.37 | 11.37 | +0.62 (+5.77%) | 142,326 |
8 May 2013 | USD | 10.54 | 10.99 | 10.22 | 10.75 | 10.75 | -0.18 (-1.65%) | 271,986 |
7 May 2013 | USD | 11 | 11.57 | 10.8 | 10.93 | 10.93 | +0.14 (+1.30%) | 262,237 |
6 May 2013 | USD | 10.8 | 10.82 | 10.71 | 10.79 | 10.79 | +0.01 (+0.09%) | 84,139 |
3 May 2013 | USD | 10.9 | 10.9 | 10.65 | 10.78 | 10.78 | +0.01 (+0.09%) | 106,934 |
2 May 2013 | USD | 10.815 | 10.9 | 10.72 | 10.77 | 10.77 | 0.0 (0.0%) | 247,704 |
1 May 2013 | USD | 10.91 | 10.94 | 10.77 | 10.77 | 10.77 | -0.23 (-2.09%) | 31,599 |
30 Apr 2013 | USD | 10.83 | 11 | 10.83 | 11 | 11 | 0.0 (0.0%) | 51,612 |
29 Apr 2013 | USD | 10.84 | 11 | 10.84 | 11 | 11 | +0.12 (+1.10%) | 43,852 |
26 Apr 2013 | USD | 10.94 | 11.09 | 10.76 | 10.88 | 10.88 | -0.14 (-1.27%) | 61,867 |
25 Apr 2013 | USD | 11.26 | 11.26 | 10.15 | 11.02 | 11.02 | -0.17 (-1.52%) | 235,034 |
24 Apr 2013 | USD | 11.4 | 11.48 | 10.99 | 11.19 | 11.19 | -0.21 (-1.84%) | 70,613 |
23 Apr 2013 | USD | 11.5 | 11.61 | 11.2701 | 11.4 | 11.4 | 0.0 (0.0%) | 42,613 |
22 Apr 2013 | USD | 11.98 | 11.98 | 11.22 | 11.4 | 11.4 | -0.46 (-3.88%) | 69,802 |
19 Apr 2013 | USD | 11.4 | 11.94 | 11.4 | 11.86 | 11.86 | +0.52 (+4.59%) | 47,958 |
18 Apr 2013 | USD | 11.13 | 11.71 | 11.13 | 11.34 | 11.34 | +0.4 (+3.66%) | 29,998 |