Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | USD | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 13.15 | 13.31 | 12.89 | 13.05 | 13.05 | -0.15 (-1.14%) | 274,300 |
23 May 2013 | USD | 13 | 13.325 | 12.68 | 13.2 | 13.2 | +0.08 (+0.61%) | 410,700 |
22 May 2013 | USD | 13.22 | 13.5 | 12.97 | 13.12 | 13.12 | -0.09 (-0.68%) | 492,800 |
21 May 2013 | USD | 13.1 | 13.22 | 13 | 13.21 | 13.21 | +0.09 (+0.69%) | 366,900 |
20 May 2013 | USD | 13.11 | 13.13 | 12.96 | 13.12 | 13.12 | +0.01 (+0.08%) | 310,800 |
17 May 2013 | USD | 12.86 | 13.11 | 12.83 | 13.11 | 13.11 | +0.35 (+2.74%) | 400,800 |
16 May 2013 | USD | 13.09 | 13.11 | 12.51 | 12.76 | 12.76 | -0.38 (-2.89%) | 1,426,300 |
15 May 2013 | USD | 13.35 | 13.59 | 13.09 | 13.14 | 13.14 | -0.29 (-2.16%) | 546,300 |
14 May 2013 | USD | 13.1 | 13.43 | 13.1 | 13.43 | 13.43 | +0.36 (+2.75%) | 506,200 |
13 May 2013 | USD | 13.16 | 13.16 | 12.97 | 13.07 | 13.07 | -0.1 (-0.76%) | 294,000 |
10 May 2013 | USD | 13.25 | 13.33 | 13.14 | 13.17 | 13.17 | -0.04 (-0.30%) | 163,400 |
9 May 2013 | USD | 13.13 | 13.23 | 13.03 | 13.21 | 13.21 | +0.1 (+0.76%) | 320,700 |
8 May 2013 | USD | 13.39 | 13.4 | 13.02 | 13.11 | 13.11 | -0.34 (-2.53%) | 413,500 |
7 May 2013 | USD | 13.25 | 13.46 | 13.23 | 13.45 | 13.45 | +0.19 (+1.43%) | 389,800 |
6 May 2013 | USD | 13.28 | 13.379 | 13.12 | 13.26 | 13.26 | -0.01 (-0.08%) | 540,300 |
3 May 2013 | USD | 12.98 | 13.445 | 12.93 | 13.27 | 13.27 | +0.42 (+3.27%) | 1,014,800 |
2 May 2013 | USD | 12.8 | 12.99 | 12.72 | 12.85 | 12.85 | +0.16 (+1.26%) | 492,500 |
1 May 2013 | USD | 12.52 | 12.73 | 12.52 | 12.69 | 12.69 | +0.16 (+1.28%) | 983,600 |
30 Apr 2013 | USD | 12.5 | 12.63 | 12.4 | 12.53 | 12.53 | +0.04 (+0.32%) | 648,000 |
29 Apr 2013 | USD | 12.72 | 12.86 | 12.46 | 12.49 | 12.49 | -0.19 (-1.50%) | 588,700 |
26 Apr 2013 | USD | 12.62 | 12.81 | 12.55 | 12.68 | 12.68 | +0.05 (+0.40%) | 531,500 |
25 Apr 2013 | USD | 12.71 | 12.91 | 12.61 | 12.63 | 12.63 | -0.035 (-0.28%) | 534,200 |
24 Apr 2013 | USD | 12.72 | 12.72 | 12.57 | 12.665 | 12.665 | -0.025 (-0.20%) | 458,700 |
23 Apr 2013 | USD | 12.65 | 12.79 | 12.47 | 12.69 | 12.69 | +0.09 (+0.71%) | 321,300 |
22 Apr 2013 | USD | 12.64 | 12.64 | 12.35 | 12.6 | 12.6 | +0.01 (+0.08%) | 436,000 |
19 Apr 2013 | USD | 12.54 | 12.68 | 12.42 | 12.59 | 12.59 | -0.03 (-0.24%) | 393,100 |
18 Apr 2013 | USD | 12.73 | 12.805 | 12.37 | 12.62 | 12.62 | +0.03 (+0.24%) | 467,600 |
17 Apr 2013 | USD | 12.74 | 12.77 | 12.39 | 12.59 | 12.59 | -0.23 (-1.79%) | 468,100 |
16 Apr 2013 | USD | 12.74 | 12.84 | 12.57 | 12.82 | 12.82 | +0.22 (+1.75%) | 432,400 |