Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2013 | USD | 15.02 | 15.25 | 14.76 | 14.8 | 74 | -0.21 (-1.40%) | 2,810,563 |
7 Jun 2013 | USD | 15.45 | 15.45 | 14.82 | 15.01 | 75.05 | -0.44 (-2.85%) | 4,138,145 |
6 Jun 2013 | USD | 15.3 | 15.83 | 15.05 | 15.45 | 77.25 | +0.07 (+0.46%) | 5,073,276 |
5 Jun 2013 | USD | 15.12 | 15.46 | 15.07 | 15.38 | 76.9 | +0.04 (+0.26%) | 3,015,429 |
4 Jun 2013 | USD | 16 | 16.2 | 15.33 | 15.34 | 76.7 | -0.13 (-0.84%) | 5,405,061 |
3 Jun 2013 | USD | 15.32 | 15.49 | 15.01 | 15.47 | 77.35 | +0.245 (+1.61%) | 3,422,598 |
31 May 2013 | USD | 15.715 | 15.92 | 15.12 | 15.225 | 76.125 | -0.545 (-3.46%) | 17,094,568 |
30 May 2013 | USD | 15.85 | 16.12 | 15.745 | 15.77 | 78.85 | -0.3 (-1.87%) | 3,423,759 |
29 May 2013 | USD | 16.72 | 16.75 | 15.89 | 16.07 | 80.35 | -0.57 (-3.43%) | 5,207,192 |
28 May 2013 | USD | 17.5 | 17.7 | 16.5 | 16.64 | 83.2 | +0.1 (+0.60%) | 4,569,831 |
27 May 2013 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 82.7 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 16.42 | 16.63 | 16.2624 | 16.54 | 82.7 | +0.09 (+0.55%) | 2,058,048 |
23 May 2013 | USD | 16.59 | 16.725 | 15.95 | 16.45 | 82.25 | -0.5 (-2.95%) | 4,657,065 |
22 May 2013 | USD | 17.79 | 17.85 | 16.68 | 16.95 | 84.75 | -0.86 (-4.83%) | 4,415,927 |
21 May 2013 | USD | 17.83 | 17.92 | 17.66 | 17.81 | 89.05 | -0.01 (-0.06%) | 1,684,970 |
20 May 2013 | USD | 17.75 | 17.91 | 17.67 | 17.82 | 89.1 | +0.01 (+0.06%) | 1,705,742 |
17 May 2013 | USD | 17.66 | 17.81 | 17.57 | 17.81 | 89.05 | +0.24 (+1.37%) | 1,937,619 |
16 May 2013 | USD | 17.9 | 17.97 | 17.41 | 17.57 | 87.85 | -0.11 (-0.62%) | 3,435,611 |
15 May 2013 | USD | 17.57 | 18.05 | 17.39 | 17.68 | 88.4 | 0.0 (0.0%) | 3,765,578 |
14 May 2013 | USD | 17.51 | 17.75 | 17.51 | 17.68 | 88.4 | +0.14 (+0.80%) | 1,654,332 |
13 May 2013 | USD | 17.2 | 17.67 | 17.2 | 17.54 | 87.7 | +0.24 (+1.39%) | 3,016,817 |
10 May 2013 | USD | 17.15 | 17.37 | 17.15 | 17.3 | 86.5 | +0.05 (+0.29%) | 2,298,094 |
9 May 2013 | USD | 17.24 | 17.47 | 17.08 | 17.25 | 86.25 | -0.04 (-0.23%) | 1,809,160 |
8 May 2013 | USD | 17 | 17.37 | 16.95 | 17.29 | 86.45 | +0.19 (+1.11%) | 2,438,668 |
7 May 2013 | USD | 16.9 | 17.18 | 16.85 | 17.1 | 85.5 | -0.01 (-0.06%) | 2,470,504 |
6 May 2013 | USD | 16.55 | 17.14 | 16.55 | 17.11 | 85.55 | +0.35 (+2.09%) | 2,250,059 |
3 May 2013 | USD | 16.4 | 16.77 | 16.4 | 16.76 | 83.8 | +0.32 (+1.95%) | 1,866,387 |
2 May 2013 | USD | 16.25 | 16.51 | 16.04 | 16.44 | 82.2 | +0.22 (+1.36%) | 1,613,375 |
1 May 2013 | USD | 16.26 | 16.43 | 14.7 | 16.22 | 81.1 | -0.22 (-1.34%) | 3,258,764 |
30 Apr 2013 | USD | 16.45 | 16.475 | 16.34 | 16.44 | 82.2 | +0.02 (+0.12%) | 965,158 |