Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | USD | 16.36 | 17.5 | 16.36 | 17.05 | 17.05 | +0.81 (+4.99%) | 16,819,965 |
9 Nov 2012 | USD | 15.34 | 16.45 | 15.3 | 16.24 | 16.24 | +0.75 (+4.84%) | 8,342,634 |
8 Nov 2012 | USD | 16.1 | 16.18 | 15.49 | 15.49 | 15.49 | -0.81 (-4.97%) | 7,413,933 |
7 Nov 2012 | USD | 15.57 | 16.48 | 15.37 | 16.3 | 16.3 | +0.73 (+4.69%) | 11,128,641 |
6 Nov 2012 | USD | 15.08 | 15.69 | 15 | 15.57 | 15.57 | +0.37 (+2.43%) | 7,576,309 |
5 Nov 2012 | USD | 14.74 | 15.28 | 14.71 | 15.2 | 15.2 | +0.48 (+3.26%) | 5,207,432 |
2 Nov 2012 | USD | 14.82 | 14.87 | 14.57 | 14.72 | 14.72 | -0.05 (-0.34%) | 2,394,962 |
1 Nov 2012 | USD | 14.5 | 14.91 | 14.42 | 14.77 | 14.77 | +0.36 (+2.50%) | 2,530,371 |
31 Oct 2012 | USD | 14.14 | 14.5 | 14.01 | 14.41 | 14.41 | +0.23 (+1.62%) | 2,015,911 |
30 Oct 2012 | USD | 14.11 | 14.35 | 14.1 | 14.18 | 14.18 | -0.17 (-1.18%) | 3,496,631 |
29 Oct 2012 | USD | 14.45 | 14.81 | 14.28 | 14.35 | 14.35 | -0.1 (-0.69%) | 2,081,223 |
26 Oct 2012 | USD | 15 | 15.15 | 14.42 | 14.45 | 14.45 | -0.55 (-3.67%) | 3,948,584 |
25 Oct 2012 | USD | 14.93 | 15.38 | 14.91 | 15 | 15 | +0.03 (+0.20%) | 3,174,418 |
24 Oct 2012 | USD | 15.12 | 15.17 | 14.91 | 14.97 | 14.97 | -0.21 (-1.38%) | 3,025,503 |
23 Oct 2012 | USD | 15.38 | 15.49 | 15.08 | 15.18 | 15.18 | -0.19 (-1.24%) | 3,620,861 |
22 Oct 2012 | USD | 15.43 | 15.43 | 15.25 | 15.37 | 15.37 | -0.13 (-0.84%) | 2,337,588 |
19 Oct 2012 | USD | 15.35 | 15.77 | 15.27 | 15.5 | 15.5 | +0.19 (+1.24%) | 5,398,751 |
18 Oct 2012 | USD | 15.02 | 15.4 | 15.02 | 15.31 | 15.31 | +0.28 (+1.86%) | 3,712,041 |
17 Oct 2012 | USD | 15 | 15.13 | 14.87 | 15.03 | 15.03 | +0.03 (+0.20%) | 1,726,157 |
16 Oct 2012 | USD | 15.18 | 15.24 | 14.94 | 15 | 15 | -0.18 (-1.19%) | 2,430,525 |
15 Oct 2012 | USD | 15.12 | 15.29 | 14.97 | 15.18 | 15.18 | +0.05 (+0.33%) | 3,033,555 |
12 Oct 2012 | USD | 15.02 | 15.38 | 14.75 | 15.13 | 15.13 | +0.06 (+0.40%) | 3,565,620 |
11 Oct 2012 | USD | 15.58 | 15.65 | 15 | 15.07 | 15.07 | -0.5 (-3.21%) | 4,270,359 |
10 Oct 2012 | USD | 14.9 | 15.58 | 14.9 | 15.57 | 15.57 | +0.73 (+4.92%) | 8,723,663 |
9 Oct 2012 | USD | 14.31 | 14.97 | 14.31 | 14.84 | 14.84 | +0.54 (+3.78%) | 4,548,544 |
8 Oct 2012 | USD | 14.29 | 14.49 | 14.22 | 14.3 | 14.3 | -0.02 (-0.14%) | 3,004,153 |
5 Oct 2012 | USD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
4 Oct 2012 | USD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
3 Oct 2012 | USD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
2 Oct 2012 | USD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |