Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2013 | USD | 14.05 | 14.05 | 13.92 | 14.03 | 140.3 | +0.05 (+0.36%) | 8,018 |
17 May 2013 | USD | 14 | 14.089 | 13.91 | 13.98 | 139.8 | 0.0 (0.0%) | 2,163 |
16 May 2013 | USD | 14.11 | 14.13 | 13.951 | 13.98 | 139.8 | -0.06 (-0.43%) | 2,758 |
15 May 2013 | USD | 14 | 14.1 | 13.83 | 14.04 | 140.4 | +0.2 (+1.45%) | 5,741 |
14 May 2013 | USD | 13.9 | 14.05 | 13.81 | 13.84 | 138.4 | -0.11 (-0.79%) | 3,455 |
13 May 2013 | USD | 14.06 | 14.06 | 13.9 | 13.95 | 139.5 | -0.07 (-0.50%) | 1,321 |
10 May 2013 | USD | 14.1 | 14.15 | 13.93 | 14.02 | 140.2 | +0.018 (+0.13%) | 2,223 |
9 May 2013 | USD | 13.95 | 14.19 | 13.85 | 14.002 | 140.02 | -0.008 (-0.06%) | 3,789 |
8 May 2013 | USD | 13.87 | 14.24 | 13.87 | 14.01 | 140.1 | +0.04 (+0.29%) | 3,914 |
7 May 2013 | USD | 14 | 14.0799 | 13.85 | 13.97 | 139.7 | -0.07 (-0.50%) | 5,730 |
6 May 2013 | USD | 13.95 | 14.13 | 13.85 | 14.04 | 140.4 | +0.08 (+0.57%) | 4,802 |
3 May 2013 | USD | 14.1 | 14.2 | 13.95 | 13.96 | 139.6 | 0.0 (0.0%) | 3,345 |
2 May 2013 | USD | 13.91 | 14.16 | 13.76 | 13.96 | 139.6 | +0.05 (+0.36%) | 5,914 |
1 May 2013 | USD | 14.41 | 14.41 | 13.91 | 13.91 | 139.1 | -0.67 (-4.60%) | 9,993 |
30 Apr 2013 | USD | 14.44 | 14.59 | 14.18 | 14.58 | 145.8 | -0.04 (-0.27%) | 9,749 |
29 Apr 2013 | USD | 14.55 | 14.83 | 14.38 | 14.62 | 146.2 | +0.3 (+2.09%) | 16,982 |
26 Apr 2013 | USD | 14.47 | 14.47 | 14.27 | 14.32 | 143.2 | -0.06 (-0.42%) | 10,532 |
25 Apr 2013 | USD | 14.52 | 14.6 | 14.378 | 14.38 | 143.8 | -0.11 (-0.76%) | 8,276 |
24 Apr 2013 | USD | 14.39 | 14.5 | 14.3 | 14.49 | 144.9 | +0.16 (+1.12%) | 8,415 |
23 Apr 2013 | USD | 14.1 | 14.45 | 13.95 | 14.33 | 143.3 | +0.41 (+2.95%) | 11,445 |
22 Apr 2013 | USD | 14 | 14.2 | 13.85 | 13.92 | 139.2 | -0.14 (-1.00%) | 6,118 |
19 Apr 2013 | USD | 14.25 | 14.25 | 14.0227 | 14.06 | 140.6 | -0.25 (-1.75%) | 3,355 |
18 Apr 2013 | USD | 13.61 | 14.31 | 13.61 | 14.31 | 143.1 | +0.62 (+4.53%) | 4,506 |
17 Apr 2013 | USD | 13.76 | 13.91 | 13.6301 | 13.69 | 136.9 | -0.18 (-1.30%) | 2,498 |
16 Apr 2013 | USD | 13.5 | 13.93 | 13.5 | 13.87 | 138.7 | +0.44 (+3.28%) | 3,750 |
15 Apr 2013 | USD | 13.8 | 13.82 | 13.4 | 13.43 | 134.3 | -0.37 (-2.68%) | 7,667 |
12 Apr 2013 | USD | 13.84 | 13.9 | 13.71 | 13.8 | 138 | +0.08 (+0.58%) | 6,574 |
11 Apr 2013 | USD | 13.82 | 13.95 | 13.72 | 13.72 | 137.2 | -0.16 (-1.15%) | 5,400 |
10 Apr 2013 | USD | 13.83 | 13.978 | 13.68 | 13.8797 | 138.797 | +0.05 (+0.36%) | 5,860 |
9 Apr 2013 | USD | 13.76 | 14.04 | 13.76 | 13.8301 | 138.301 | -0.12 (-0.86%) | 5,390 |