Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | USD | 14.68 | 14.78 | 14.6 | 14.75 | 14.75 | -0.11 (-0.74%) | 16,164,900 |
20 Mar 2013 | USD | 14.72 | 14.88 | 14.7 | 14.86 | 14.86 | +0.18 (+1.23%) | 10,380,000 |
19 Mar 2013 | USD | 14.52 | 14.75 | 14.52 | 14.68 | 14.68 | +0.05 (+0.34%) | 15,642,300 |
18 Mar 2013 | USD | 14.4 | 14.63 | 14.29 | 14.63 | 14.63 | +0.03 (+0.21%) | 13,704,500 |
15 Mar 2013 | USD | 14.68 | 14.7 | 14.42 | 14.6 | 14.6 | -0.02 (-0.14%) | 16,207,000 |
14 Mar 2013 | USD | 14.25 | 14.65 | 14.25 | 14.62 | 14.62 | +0.38 (+2.67%) | 12,356,300 |
13 Mar 2013 | USD | 14.19 | 14.65 | 14.1 | 14.24 | 14.24 | -0.15 (-1.04%) | 12,726,900 |
12 Mar 2013 | USD | 14.71 | 14.71 | 14.2 | 14.39 | 14.39 | -0.24 (-1.64%) | 14,216,200 |
11 Mar 2013 | USD | 14.6 | 14.7 | 14.435 | 14.63 | 14.63 | +0.03 (+0.21%) | 13,307,300 |
8 Mar 2013 | USD | 14.4 | 14.68 | 14.27 | 14.6 | 14.6 | +0.27 (+1.88%) | 17,457,300 |
7 Mar 2013 | USD | 13.95 | 14.5 | 13.95 | 14.33 | 14.33 | +0.3 (+2.14%) | 15,729,000 |
6 Mar 2013 | USD | 13.9 | 14.05 | 13.83 | 14.03 | 14.03 | +0.23 (+1.67%) | 15,668,300 |
5 Mar 2013 | USD | 13.87 | 14.13 | 13.79 | 13.8 | 13.8 | +0.06 (+0.44%) | 17,702,300 |
4 Mar 2013 | USD | 13.7 | 13.84 | 13.65 | 13.74 | 13.74 | -0.03 (-0.22%) | 10,879,100 |
1 Mar 2013 | USD | 13.75 | 13.9 | 13.52 | 13.77 | 13.77 | -0.07 (-0.51%) | 13,927,900 |
28 Feb 2013 | USD | 13.9 | 14.13 | 13.84 | 13.84 | 13.84 | 0.0 (0.0%) | 16,426,800 |
27 Feb 2013 | USD | 13.6 | 14 | 13.55 | 13.84 | 13.84 | +0.3 (+2.22%) | 15,280,700 |
26 Feb 2013 | USD | 13.84 | 13.95 | 13.5 | 13.54 | 13.54 | -0.07 (-0.51%) | 27,979,500 |
25 Feb 2013 | USD | 14.34 | 14.46 | 13.6 | 13.61 | 13.61 | -0.65 (-4.56%) | 26,898,300 |
22 Feb 2013 | USD | 15 | 15.01 | 14.04 | 14.26 | 14.26 | +0.16 (+1.13%) | 47,610,600 |
21 Feb 2013 | USD | 14.08 | 14.19 | 13.85 | 14.1 | 14.1 | -0.12 (-0.84%) | 24,540,400 |
20 Feb 2013 | USD | 14.8 | 14.8 | 14.22 | 14.22 | 14.22 | -0.42 (-2.87%) | 19,869,300 |
19 Feb 2013 | USD | 14.51 | 14.75 | 14.46 | 14.64 | 14.64 | +0.09 (+0.62%) | 15,838,200 |
18 Feb 2013 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 14.75 | 14.82 | 14.52 | 14.55 | 14.55 | -0.15 (-1.02%) | 20,563,400 |
14 Feb 2013 | USD | 14.6 | 14.8 | 14.5 | 14.7 | 14.7 | +0.11 (+0.75%) | 18,322,000 |
13 Feb 2013 | USD | 14.69 | 14.8082 | 14.55 | 14.59 | 14.59 | -0.01 (-0.07%) | 16,533,800 |
12 Feb 2013 | USD | 14.85 | 14.97 | 14.5498 | 14.6 | 14.6 | -0.25 (-1.68%) | 25,676,800 |
11 Feb 2013 | USD | 14.7 | 14.9 | 14.64 | 14.8501 | 14.8501 | +0.11 (+0.75%) | 14,231,600 |
8 Feb 2013 | USD | 14.6 | 14.9 | 14.55 | 14.74 | 14.74 | +0.07 (+0.48%) | 13,107,500 |