Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2013 | USD | 18.31 | 18.69 | 18.17 | 18.66 | 18.66 | +0.42 (+2.30%) | 33,699 |
13 May 2013 | USD | 18.22 | 18.389 | 17.95 | 18.24 | 18.24 | +0.04 (+0.22%) | 27,603 |
10 May 2013 | USD | 17.78 | 18.24 | 17.67 | 18.2 | 18.2 | +0.39 (+2.19%) | 24,354 |
9 May 2013 | USD | 17.84 | 17.868 | 17.6 | 17.81 | 17.81 | -0.01 (-0.06%) | 26,176 |
8 May 2013 | USD | 17.51 | 17.93 | 17.42 | 17.82 | 17.82 | +0.19 (+1.08%) | 19,271 |
7 May 2013 | USD | 17.35 | 17.68 | 17.14 | 17.63 | 17.63 | +0.35 (+2.03%) | 46,524 |
6 May 2013 | USD | 17.43 | 17.48 | 17.09 | 17.28 | 17.28 | -0.09 (-0.52%) | 14,828 |
3 May 2013 | USD | 17.38 | 17.48 | 17.09 | 17.37 | 17.37 | +0.27 (+1.58%) | 15,248 |
2 May 2013 | USD | 16.87 | 17.25 | 16.73 | 17.1 | 17.1 | +0.33 (+1.97%) | 25,491 |
1 May 2013 | USD | 17.25 | 17.25 | 16.54 | 16.77 | 16.77 | -0.61 (-3.51%) | 70,155 |
30 Apr 2013 | USD | 16.68 | 17.49 | 16.68 | 17.38 | 17.38 | +0.4 (+2.36%) | 30,067 |
29 Apr 2013 | USD | 16.9 | 16.99 | 16.76 | 16.98 | 16.98 | +0.03 (+0.18%) | 36,287 |
26 Apr 2013 | USD | 16.99 | 17.02 | 16.875 | 16.95 | 16.95 | -0.08 (-0.47%) | 36,655 |
25 Apr 2013 | USD | 17.02 | 17.275 | 16.83 | 17.03 | 17.03 | +0.02 (+0.12%) | 17,843 |
24 Apr 2013 | USD | 16.75 | 17.06 | 16.66 | 17.01 | 17.01 | +0.19 (+1.13%) | 17,890 |
23 Apr 2013 | USD | 16.31 | 16.82 | 16.25 | 16.82 | 16.82 | +0.71 (+4.41%) | 22,553 |
22 Apr 2013 | USD | 16.53 | 16.53 | 15.96 | 16.11 | 16.11 | -0.81 (-4.79%) | 18,394 |
19 Apr 2013 | USD | 16.18 | 16.95 | 16.08 | 16.92 | 16.92 | +0.89 (+5.55%) | 38,930 |
18 Apr 2013 | USD | 15.79 | 16.28 | 15.79 | 16.03 | 16.03 | +0.38 (+2.43%) | 26,694 |
17 Apr 2013 | USD | 16.08 | 16.08 | 15.48 | 15.65 | 15.65 | -0.69 (-4.22%) | 38,833 |
16 Apr 2013 | USD | 16.15 | 16.57 | 16.13 | 16.34 | 16.34 | +0.35 (+2.19%) | 103,073 |
15 Apr 2013 | USD | 17.27 | 17.49 | 15.9096 | 15.99 | 15.99 | -1.42 (-8.16%) | 27,606 |
12 Apr 2013 | USD | 17.67 | 17.68 | 17.38 | 17.41 | 17.41 | -0.12 (-0.68%) | 10,950 |
11 Apr 2013 | USD | 17.59 | 17.77 | 17.49 | 17.53 | 17.53 | -0.14 (-0.79%) | 5,003 |
10 Apr 2013 | USD | 17.3 | 17.78 | 17.0735 | 17.67 | 17.67 | +0.38 (+2.20%) | 29,006 |
9 Apr 2013 | USD | 17.5 | 17.58 | 17.22 | 17.29 | 17.29 | -0.21 (-1.20%) | 21,373 |
8 Apr 2013 | USD | 17.33 | 17.61 | 17.33 | 17.5 | 17.5 | +0.27 (+1.57%) | 18,851 |
5 Apr 2013 | USD | 17.08 | 17.49 | 16.91 | 17.23 | 17.23 | -0.16 (-0.92%) | 19,410 |
4 Apr 2013 | USD | 17.41 | 17.5 | 17.28 | 17.39 | 17.39 | +0.07 (+0.40%) | 23,510 |
3 Apr 2013 | USD | 17.25 | 17.5 | 17.14 | 17.32 | 17.32 | +0.09 (+0.52%) | 25,125 |