Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | USD | 15.91 | 16 | 15.83 | 15.88 | 15.88 | -0.12 (-0.75%) | 29,879 |
21 Aug 2013 | USD | 16.28 | 16.28 | 16 | 16 | 16 | -0.25 (-1.54%) | 6,313 |
20 Aug 2013 | USD | 15.98 | 16.33 | 15.98 | 16.25 | 16.25 | +0.35 (+2.20%) | 27,843 |
19 Aug 2013 | USD | 16.24 | 16.43 | 15.51 | 15.9 | 15.9 | -0.29 (-1.79%) | 71,088 |
16 Aug 2013 | USD | 16.17 | 16.4699 | 16.08 | 16.19 | 16.19 | +0.02 (+0.12%) | 35,333 |
15 Aug 2013 | USD | 16.18 | 16.3399 | 16.03 | 16.17 | 16.17 | -0.16 (-0.98%) | 65,784 |
14 Aug 2013 | USD | 16.65 | 16.65 | 16.3 | 16.33 | 16.33 | -0.32 (-1.92%) | 39,338 |
13 Aug 2013 | USD | 16.68 | 16.69 | 16.5 | 16.65 | 16.65 | +0.18 (+1.09%) | 53,887 |
12 Aug 2013 | USD | 16.38 | 16.53 | 16.11 | 16.47 | 16.47 | +0.08 (+0.49%) | 17,579 |
9 Aug 2013 | USD | 16.54 | 16.67 | 16.19 | 16.39 | 16.39 | -0.15 (-0.91%) | 27,566 |
8 Aug 2013 | USD | 16.62 | 16.6801 | 16.04 | 16.54 | 16.54 | -0.08 (-0.48%) | 122,260 |
7 Aug 2013 | USD | 16.9 | 16.9 | 16.52 | 16.62 | 16.62 | -0.19 (-1.13%) | 25,899 |
6 Aug 2013 | USD | 16.72 | 16.8599 | 16.62 | 16.81 | 16.81 | +0.08 (+0.48%) | 21,196 |
5 Aug 2013 | USD | 16.94 | 16.94 | 16.73 | 16.73 | 16.73 | -0.16 (-0.95%) | 18,599 |
2 Aug 2013 | USD | 16.85 | 17.1 | 16.76 | 16.89 | 16.89 | +0.03 (+0.18%) | 17,015 |
1 Aug 2013 | USD | 17.25 | 17.2501 | 16.71 | 16.86 | 16.86 | -0.3 (-1.75%) | 36,604 |
31 Jul 2013 | USD | 17.49 | 17.57 | 17.16 | 17.16 | 17.16 | -0.28 (-1.61%) | 18,489 |
30 Jul 2013 | USD | 17.55 | 17.64 | 17.3151 | 17.44 | 17.44 | -0.05 (-0.29%) | 11,731 |
29 Jul 2013 | USD | 17.61 | 17.65 | 17.43 | 17.49 | 17.49 | -0.03 (-0.17%) | 17,451 |
26 Jul 2013 | USD | 17.51 | 17.56 | 17.08 | 17.52 | 17.52 | -0.1 (-0.57%) | 13,543 |
25 Jul 2013 | USD | 17.28 | 17.68 | 16.91 | 17.62 | 17.62 | +0.22 (+1.26%) | 50,256 |
24 Jul 2013 | USD | 17.52 | 17.52 | 17.28 | 17.4 | 17.4 | -0.12 (-0.68%) | 19,785 |
23 Jul 2013 | USD | 17.63 | 17.63 | 17.42 | 17.52 | 17.52 | -0.02 (-0.11%) | 14,657 |
22 Jul 2013 | USD | 17.48 | 17.69 | 17.4 | 17.54 | 17.54 | 0.0 (0.0%) | 16,060 |
19 Jul 2013 | USD | 17.48 | 17.6 | 17.33 | 17.54 | 17.54 | -0.03 (-0.17%) | 18,205 |
18 Jul 2013 | USD | 17.44 | 17.84 | 17.4301 | 17.57 | 17.57 | +0.23 (+1.33%) | 18,031 |
17 Jul 2013 | USD | 17.5 | 17.54 | 17.23 | 17.34 | 17.34 | -0.12 (-0.69%) | 17,205 |
16 Jul 2013 | USD | 17.29 | 17.49 | 17.04 | 17.46 | 17.46 | +0.15 (+0.87%) | 38,820 |
15 Jul 2013 | USD | 17.15 | 17.36 | 17.02 | 17.31 | 17.31 | +0.1 (+0.58%) | 16,567 |
12 Jul 2013 | USD | 17.14 | 17.27 | 17.05 | 17.21 | 17.21 | +0.01 (+0.06%) | 19,398 |