Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | USD | 9.26 | 9.326 | 8.7 | 8.72 | 872 | -0.66 (-7.04%) | 1,338,099 |
16 May 2013 | USD | 9.08 | 9.519 | 9.02 | 9.38 | 938 | +0.25 (+2.74%) | 891,875 |
15 May 2013 | USD | 9.7 | 9.82 | 9.13 | 9.13 | 913 | -1.13 (-11.01%) | 2,930,420 |
14 May 2013 | USD | 10.22 | 10.65 | 10.2 | 10.26 | 1,026 | -0.35 (-3.30%) | 1,067,955 |
13 May 2013 | USD | 10.82 | 10.8901 | 10.6 | 10.61 | 1,061 | -0.24 (-2.21%) | 392,828 |
10 May 2013 | USD | 10.85 | 10.91 | 10.85 | 10.85 | 1,085 | +0.12 (+1.12%) | 1,261,499 |
9 May 2013 | USD | 10.86 | 11.12 | 10.73 | 10.73 | 1,073 | -0.32 (-2.90%) | 771,710 |
8 May 2013 | USD | 11.05 | 11.17 | 11.05 | 11.05 | 1,105 | +0.01 (+0.09%) | 884,285 |
7 May 2013 | USD | 11.04 | 11.11 | 11.04 | 11.04 | 1,104 | -0.13 (-1.16%) | 916,306 |
6 May 2013 | USD | 11.23 | 11.27 | 11.17 | 11.17 | 1,117 | -0.1 (-0.89%) | 577,240 |
3 May 2013 | USD | 11.27 | 11.71 | 11.27 | 11.27 | 1,127 | +0.35 (+3.21%) | 1,518,114 |
2 May 2013 | USD | 11.16 | 11.2429 | 10.92 | 10.92 | 1,092 | +0.2 (+1.87%) | 1,223,053 |
1 May 2013 | USD | 10.72 | 11.05 | 10.72 | 10.72 | 1,072 | -0.91 (-7.82%) | 1,805,910 |
30 Apr 2013 | USD | 11.66 | 11.71 | 11.63 | 11.63 | 1,163 | -0.11 (-0.94%) | 1,060,121 |
29 Apr 2013 | USD | 11.74 | 11.91 | 11.74 | 11.74 | 1,174 | +0.6 (+5.39%) | 957,235 |
26 Apr 2013 | USD | 11.69 | 12.0243 | 11.14 | 11.14 | 1,114 | -0.58 (-4.95%) | 2,300,983 |
25 Apr 2013 | USD | 11.72 | 11.83 | 11.72 | 11.72 | 1,172 | +1.48 (+14.45%) | 2,165,532 |
24 Apr 2013 | USD | 10.24 | 10.3433 | 10.24 | 10.24 | 1,024 | +0.31 (+3.12%) | 1,014,816 |
23 Apr 2013 | USD | 9.96 | 10.06 | 9.93 | 9.93 | 993 | -0.6 (-5.70%) | 1,242,717 |
22 Apr 2013 | USD | 10.72 | 10.77 | 10.53 | 10.53 | 1,053 | +0.24 (+2.33%) | 701,005 |
19 Apr 2013 | USD | 10.62 | 10.6674 | 10.29 | 10.29 | 1,029 | +0.01 (+0.10%) | 949,159 |
18 Apr 2013 | USD | 10.32 | 10.64 | 10.28 | 10.28 | 1,028 | -0.06 (-0.58%) | 748,192 |
17 Apr 2013 | USD | 10.57 | 11.03 | 10.34 | 10.34 | 1,034 | -0.32 (-3.00%) | 1,240,653 |
16 Apr 2013 | USD | 11.15 | 11.2 | 10.66 | 10.66 | 1,066 | +0.752 (+7.59%) | 2,163,927 |
15 Apr 2013 | USD | 11.3 | 11.52 | 9.908 | 9.908 | 990.8 | -5.742 (-36.69%) | 4,792,893 |
12 Apr 2013 | USD | 17.17 | 17.35 | 15.65 | 15.65 | 1,565 | -2.91 (-15.68%) | 2,372,924 |
11 Apr 2013 | USD | 18.56 | 19.02 | 18.56 | 18.56 | 1,856 | 0.0 (0.0%) | 419,621 |
10 Apr 2013 | USD | 19.13 | 19.2 | 18.56 | 18.56 | 1,856 | -0.74 (-3.83%) | 827,562 |
9 Apr 2013 | USD | 19.3 | 19.5 | 19.3 | 19.3 | 1,930 | +1.44 (+8.06%) | 842,119 |
8 Apr 2013 | USD | 17.87 | 17.98 | 17.86 | 17.86 | 1,786 | -0.12 (-0.67%) | 296,146 |