Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2012 | USD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
28 Sep 2012 | USD | 13.93 | 14.35 | 13.85 | 14.32 | 14.32 | +0.19 (+1.34%) | 5,111,299 |
27 Sep 2012 | USD | 14.25 | 14.32 | 13.51 | 14.13 | 14.13 | +0.14 (+1.00%) | 6,891,112 |
26 Sep 2012 | USD | 14.74 | 14.87 | 13.9 | 13.99 | 13.99 | -0.79 (-5.35%) | 6,493,159 |
25 Sep 2012 | USD | 14.79 | 15.1 | 14.68 | 14.78 | 14.78 | -0.06 (-0.40%) | 2,843,697 |
24 Sep 2012 | USD | 14.87 | 14.95 | 14.44 | 14.84 | 14.84 | -0.13 (-0.87%) | 3,845,473 |
21 Sep 2012 | USD | 15.49 | 15.52 | 14.8 | 14.97 | 14.97 | -0.62 (-3.98%) | 5,741,037 |
20 Sep 2012 | USD | 15.83 | 15.86 | 15.36 | 15.59 | 15.59 | -0.32 (-2.01%) | 6,278,248 |
19 Sep 2012 | USD | 15.75 | 16.04 | 15.73 | 15.91 | 15.91 | +0.11 (+0.70%) | 3,004,048 |
18 Sep 2012 | USD | 16.4 | 16.4 | 15.72 | 15.8 | 15.8 | -0.65 (-3.95%) | 5,489,816 |
17 Sep 2012 | USD | 16.93 | 17.17 | 16.39 | 16.45 | 16.45 | -0.22 (-1.32%) | 8,844,893 |
14 Sep 2012 | USD | 16.48 | 16.77 | 16.21 | 16.67 | 16.67 | +0.34 (+2.08%) | 6,793,544 |
13 Sep 2012 | USD | 16.78 | 16.95 | 16.33 | 16.33 | 16.33 | -0.45 (-2.68%) | 6,231,948 |
12 Sep 2012 | USD | 16.86 | 17.16 | 16.51 | 16.78 | 16.78 | -0.02 (-0.12%) | 7,346,161 |
11 Sep 2012 | USD | 16.57 | 17 | 16.25 | 16.8 | 16.8 | +0.13 (+0.78%) | 8,669,870 |
10 Sep 2012 | USD | 16.55 | 17.35 | 16.55 | 16.67 | 16.67 | +0.33 (+2.02%) | 13,159,410 |
7 Sep 2012 | USD | 15.86 | 16.53 | 15.75 | 16.34 | 16.34 | +0.57 (+3.61%) | 14,183,747 |
6 Sep 2012 | USD | 15.42 | 15.86 | 15.35 | 15.77 | 15.77 | +0.29 (+1.87%) | 7,696,888 |
5 Sep 2012 | USD | 15.5 | 15.79 | 15.32 | 15.48 | 15.48 | -0.11 (-0.71%) | 6,608,417 |
4 Sep 2012 | USD | 15.59 | 15.64 | 15.3 | 15.59 | 15.59 | -0.04 (-0.26%) | 8,943,178 |
3 Sep 2012 | USD | 15.65 | 15.98 | 15.55 | 15.63 | 15.63 | -0.02 (-0.13%) | 11,584,665 |
31 Aug 2012 | USD | 15.51 | 15.74 | 15.43 | 15.65 | 15.65 | +0.1 (+0.64%) | 8,290,885 |
30 Aug 2012 | USD | 15.56 | 15.78 | 15.13 | 15.55 | 15.55 | -0.14 (-0.89%) | 10,978,417 |
29 Aug 2012 | USD | 14.9 | 15.7 | 14.83 | 15.69 | 15.69 | +0.56 (+3.70%) | 15,439,237 |
28 Aug 2012 | USD | 14.7 | 15.39 | 14.5 | 15.13 | 15.13 | +0.05 (+0.33%) | 8,493,753 |
27 Aug 2012 | USD | 14.78 | 15.45 | 14.3 | 15.08 | 15.08 | +0.17 (+1.14%) | 9,650,155 |
24 Aug 2012 | USD | 15.1 | 15.21 | 14.81 | 14.91 | 14.91 | -0.22 (-1.45%) | 5,514,294 |
23 Aug 2012 | USD | 14.95 | 15.24 | 14.9 | 15.13 | 15.13 | +0.29 (+1.95%) | 6,043,420 |
22 Aug 2012 | USD | 15.2 | 15.27 | 14.75 | 14.84 | 14.84 | -0.36 (-2.37%) | 6,149,976 |
21 Aug 2012 | USD | 14.86 | 15.43 | 14.73 | 15.2 | 15.2 | +0.39 (+2.63%) | 10,441,875 |