Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | USD | 15.46 | 15.46 | 15.28 | 15.37 | 15.37 | -0.09 (-0.58%) | 543,100 |
5 Jul 2013 | USD | 15 | 15.46 | 14.88 | 15.46 | 15.46 | +0.59 (+3.97%) | 560,700 |
4 Jul 2013 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 14.89 | 15.01 | 14.8 | 14.87 | 14.87 | -0.04 (-0.27%) | 264,700 |
2 Jul 2013 | USD | 14.82 | 14.98 | 14.67 | 14.91 | 14.91 | +0.12 (+0.81%) | 845,300 |
1 Jul 2013 | USD | 14.6 | 15.02 | 14.6 | 14.79 | 14.79 | +0.24 (+1.65%) | 821,000 |
28 Jun 2013 | USD | 14.62 | 14.75 | 14.47 | 14.55 | 14.55 | -0.06 (-0.41%) | 1,098,100 |
27 Jun 2013 | USD | 14.79 | 14.92 | 14.454 | 14.61 | 14.61 | -0.06 (-0.41%) | 860,400 |
26 Jun 2013 | USD | 14.4 | 14.74 | 14.32 | 14.67 | 14.67 | +0.36 (+2.52%) | 1,997,000 |
25 Jun 2013 | USD | 14.16 | 14.4 | 13.63 | 14.31 | 14.31 | +0.12 (+0.85%) | 1,569,300 |
24 Jun 2013 | USD | 14.19 | 14.35 | 14.01 | 14.19 | 14.19 | -0.11 (-0.77%) | 1,104,400 |
21 Jun 2013 | USD | 14.58 | 14.71 | 14.215 | 14.3 | 14.3 | -0.21 (-1.45%) | 1,046,900 |
20 Jun 2013 | USD | 14.62 | 14.66 | 14.27 | 14.51 | 14.51 | -0.29 (-1.96%) | 537,800 |
19 Jun 2013 | USD | 14.86 | 15.2 | 14.76 | 14.8 | 14.8 | +0.12 (+0.82%) | 533,800 |
18 Jun 2013 | USD | 14.39 | 14.84 | 14.27 | 14.68 | 14.68 | +0.34 (+2.37%) | 557,900 |
17 Jun 2013 | USD | 14.51 | 14.72 | 14.25 | 14.34 | 14.34 | -0.08 (-0.55%) | 545,000 |
14 Jun 2013 | USD | 14.52 | 14.59 | 14.34 | 14.42 | 14.42 | -0.17 (-1.17%) | 408,900 |
13 Jun 2013 | USD | 14.43 | 14.66 | 14.21 | 14.59 | 14.59 | +0.19 (+1.32%) | 380,800 |
12 Jun 2013 | USD | 14.37 | 14.86 | 14.37 | 14.4 | 14.4 | +0.24 (+1.69%) | 981,700 |
11 Jun 2013 | USD | 13.88 | 14.46 | 13.75 | 14.16 | 14.16 | +0.15 (+1.07%) | 814,600 |
10 Jun 2013 | USD | 13.8 | 14.09 | 13.71 | 14.01 | 14.01 | +0.22 (+1.60%) | 428,800 |
7 Jun 2013 | USD | 13.5 | 13.82 | 13.38 | 13.79 | 13.79 | +0.39 (+2.91%) | 299,100 |
6 Jun 2013 | USD | 13.43 | 13.52 | 13.22 | 13.4 | 13.4 | +0.01 (+0.07%) | 288,100 |
5 Jun 2013 | USD | 13.37 | 13.46 | 13.16 | 13.39 | 13.39 | -0.04 (-0.30%) | 460,800 |
4 Jun 2013 | USD | 13.57 | 13.69 | 13.18 | 13.43 | 13.43 | -0.16 (-1.18%) | 1,512,100 |
3 Jun 2013 | USD | 13.38 | 13.8 | 13.21 | 13.59 | 13.59 | +0.47 (+3.58%) | 1,009,700 |
31 May 2013 | USD | 13.1 | 13.27 | 13.05 | 13.12 | 13.12 | -0.06 (-0.46%) | 297,800 |
30 May 2013 | USD | 13.21 | 13.284 | 13.11 | 13.18 | 13.18 | -0.01 (-0.08%) | 328,100 |
29 May 2013 | USD | 13.17 | 13.26 | 12.97 | 13.19 | 13.19 | -0.08 (-0.60%) | 312,200 |
28 May 2013 | USD | 13.2 | 13.375 | 13.03 | 13.27 | 13.27 | +0.22 (+1.69%) | 298,300 |