Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2013 | USD | 13.76 | 14 | 13.47 | 13.7 | 13.7 | -0.05 (-0.36%) | 49,360 |
28 Jun 2013 | USD | 13.5 | 14.15 | 13.42 | 13.75 | 13.75 | +0.28 (+2.08%) | 1,199,400 |
27 Jun 2013 | USD | 13.09 | 13.5 | 13.03 | 13.47 | 13.47 | +0.44 (+3.38%) | 77,485 |
26 Jun 2013 | USD | 13.21 | 13.49 | 13.01 | 13.03 | 13.03 | -0.14 (-1.06%) | 91,107 |
25 Jun 2013 | USD | 13.16 | 13.3 | 13 | 13.17 | 13.17 | +0.08 (+0.61%) | 75,971 |
24 Jun 2013 | USD | 12.86 | 13.39 | 12.36 | 13.09 | 13.09 | +0.11 (+0.85%) | 205,851 |
21 Jun 2013 | USD | 12.69 | 13.18 | 12.69 | 12.98 | 12.98 | +0.36 (+2.85%) | 242,154 |
20 Jun 2013 | USD | 12.93 | 13.1 | 12.44 | 12.62 | 12.62 | -0.32 (-2.47%) | 47,365 |
19 Jun 2013 | USD | 12.77 | 13.15 | 12.62 | 12.94 | 12.94 | +0.07 (+0.54%) | 84,796 |
18 Jun 2013 | USD | 13.06 | 13.25 | 12.75 | 12.87 | 12.87 | -0.19 (-1.45%) | 83,116 |
17 Jun 2013 | USD | 13.5 | 13.5 | 12.85 | 13.06 | 13.06 | -0.34 (-2.54%) | 74,512 |
14 Jun 2013 | USD | 13.45 | 13.46 | 12.76 | 13.4 | 13.4 | -0.09 (-0.67%) | 60,215 |
13 Jun 2013 | USD | 13.5 | 13.5 | 13.07 | 13.49 | 13.49 | 0.0 (0.0%) | 25,528 |
12 Jun 2013 | USD | 13.55 | 13.58 | 13.32 | 13.49 | 13.49 | +0.04 (+0.30%) | 41,361 |
11 Jun 2013 | USD | 13.18 | 13.73 | 13.18 | 13.45 | 13.45 | +0.2 (+1.51%) | 160,613 |
10 Jun 2013 | USD | 13.46 | 13.5 | 13 | 13.25 | 13.25 | -0.21 (-1.56%) | 58,300 |
7 Jun 2013 | USD | 13.8 | 13.8 | 13.45 | 13.46 | 13.46 | -0.04 (-0.30%) | 24,345 |
6 Jun 2013 | USD | 13.49 | 13.8 | 13.12 | 13.5 | 13.5 | +0.01 (+0.07%) | 46,225 |
5 Jun 2013 | USD | 13.54 | 13.75 | 13.41 | 13.49 | 13.49 | -0.09 (-0.66%) | 24,977 |
4 Jun 2013 | USD | 13.7 | 13.8 | 13 | 13.58 | 13.58 | +0.09 (+0.67%) | 97,995 |
3 Jun 2013 | USD | 13.76 | 13.99 | 12.9 | 13.49 | 13.49 | -0.33 (-2.39%) | 261,876 |
31 May 2013 | USD | 13.99 | 14.0308 | 13.82 | 13.82 | 13.82 | -0.17 (-1.22%) | 31,431 |
30 May 2013 | USD | 14.05 | 14.19 | 13.83 | 13.99 | 13.99 | -0.01 (-0.07%) | 99,180 |
29 May 2013 | USD | 13.56 | 14.5 | 13.56 | 14 | 14 | -0.05 (-0.36%) | 129,131 |
28 May 2013 | USD | 13.99 | 14.19 | 13.69 | 14.05 | 14.05 | +0.62 (+4.62%) | 64,281 |
27 May 2013 | USD | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 14.11 | 14.11 | 13.09 | 13.43 | 13.43 | -0.07 (-0.52%) | 43,945 |
23 May 2013 | USD | 14 | 14 | 13.26 | 13.5 | 13.5 | -0.5 (-3.57%) | 47,296 |
22 May 2013 | USD | 13.5 | 14.38 | 13.38 | 14 | 14 | +0.7 (+5.26%) | 51,868 |
21 May 2013 | USD | 13.5 | 13.5 | 13.24 | 13.3 | 13.3 | -0.09 (-0.67%) | 57,512 |