Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 16.36 | 16.43 | 16.2901 | 16.34 | 16.34 | 0.0 (0.0%) | 66,570 |
16 Jul 2013 | USD | 16.33 | 16.45 | 16.2001 | 16.34 | 16.34 | +0.03 (+0.18%) | 108,581 |
15 Jul 2013 | USD | 16.28 | 16.35 | 16.24 | 16.31 | 16.31 | +0.03 (+0.18%) | 75,056 |
12 Jul 2013 | USD | 16.33 | 16.36 | 16.21 | 16.28 | 16.28 | -0.04 (-0.25%) | 92,156 |
11 Jul 2013 | USD | 16.45 | 16.45 | 16.25 | 16.32 | 16.32 | -0.04 (-0.24%) | 69,480 |
10 Jul 2013 | USD | 16.2 | 16.4 | 16.11 | 16.36 | 16.36 | +0.08 (+0.49%) | 92,174 |
9 Jul 2013 | USD | 16.08 | 16.43 | 15.9201 | 16.28 | 16.28 | +0.28 (+1.75%) | 85,405 |
8 Jul 2013 | USD | 16 | 16.149 | 15.91 | 16 | 16 | +0.04 (+0.25%) | 34,276 |
5 Jul 2013 | USD | 15.91 | 16.13 | 15.58 | 15.96 | 15.96 | +0.07 (+0.44%) | 77,961 |
4 Jul 2013 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 16.18 | 16.23 | 15.89 | 15.89 | 15.89 | -0.29 (-1.79%) | 59,014 |
2 Jul 2013 | USD | 15.7 | 16.249 | 15.57 | 16.18 | 16.18 | +0.56 (+3.59%) | 104,362 |
1 Jul 2013 | USD | 15.95 | 15.95 | 15.48 | 15.62 | 15.62 | -0.14 (-0.89%) | 59,669 |
28 Jun 2013 | USD | 15.72 | 15.84 | 15.6 | 15.76 | 15.76 | +0.06 (+0.38%) | 240,898 |
27 Jun 2013 | USD | 15.54 | 15.75 | 15.54 | 15.7 | 15.7 | +0.09 (+0.58%) | 80,880 |
26 Jun 2013 | USD | 15.62 | 15.7 | 15.35 | 15.61 | 15.61 | +0.14 (+0.90%) | 73,902 |
25 Jun 2013 | USD | 15.47 | 15.64 | 15.06 | 15.47 | 15.47 | +0.18 (+1.18%) | 129,539 |
24 Jun 2013 | USD | 15.58 | 15.76 | 15.01 | 15.29 | 15.29 | -0.44 (-2.80%) | 242,651 |
21 Jun 2013 | USD | 15.77 | 15.9335 | 15.45 | 15.73 | 15.73 | +0.06 (+0.38%) | 143,769 |
20 Jun 2013 | USD | 16.09 | 16.09 | 15.51 | 15.67 | 15.67 | -0.76 (-4.63%) | 198,753 |
19 Jun 2013 | USD | 17 | 17 | 16.35 | 16.43 | 16.43 | -0.5 (-2.95%) | 83,631 |
18 Jun 2013 | USD | 16.8 | 17.05 | 16.6901 | 16.93 | 16.93 | +0.12 (+0.71%) | 84,499 |
17 Jun 2013 | USD | 16.93 | 17 | 16.65 | 16.81 | 16.81 | +0.06 (+0.36%) | 81,924 |
14 Jun 2013 | USD | 16.13 | 16.8899 | 16.03 | 16.75 | 16.75 | +0.65 (+4.04%) | 123,794 |
13 Jun 2013 | USD | 15.61 | 16.11 | 15.55 | 16.1 | 16.1 | +0.53 (+3.40%) | 81,338 |
12 Jun 2013 | USD | 16.28 | 16.49 | 15.45 | 15.57 | 15.57 | -0.58 (-3.59%) | 205,749 |
11 Jun 2013 | USD | 16.17 | 16.35 | 16.1201 | 16.15 | 16.15 | -0.19 (-1.16%) | 39,143 |
10 Jun 2013 | USD | 16.62 | 16.64 | 16.23 | 16.34 | 16.34 | -0.13 (-0.79%) | 54,162 |
7 Jun 2013 | USD | 16.65 | 16.698 | 16.17 | 16.47 | 16.47 | -0.12 (-0.72%) | 71,098 |
6 Jun 2013 | USD | 16.08 | 16.6 | 16 | 16.59 | 16.59 | +0.56 (+3.49%) | 89,257 |