Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2012 | USD | 13.07 | 13.07 | 12.39 | 12.51 | 12.51 | -0.6 (-4.58%) | 1,087,431 |
12 Oct 2012 | USD | 12.95 | 13.26 | 12.85 | 13.11 | 13.11 | +0.2 (+1.55%) | 566,304 |
11 Oct 2012 | USD | 12.94 | 13.295 | 12.71 | 12.91 | 12.91 | +0.03 (+0.23%) | 609,943 |
10 Oct 2012 | USD | 12.96 | 13.21 | 12.75 | 12.88 | 12.88 | -0.1 (-0.77%) | 794,802 |
9 Oct 2012 | USD | 13.33 | 13.4978 | 12.6 | 12.98 | 12.98 | -0.44 (-3.28%) | 1,141,630 |
8 Oct 2012 | USD | 13.38 | 13.65 | 13.3 | 13.42 | 13.42 | -0.04 (-0.30%) | 483,724 |
5 Oct 2012 | USD | 13.36 | 13.72 | 13.1601 | 13.46 | 13.46 | +0.12 (+0.90%) | 1,260,848 |
4 Oct 2012 | USD | 13.31 | 13.41 | 13.1 | 13.34 | 13.34 | +0.1 (+0.76%) | 785,031 |
3 Oct 2012 | USD | 13.07 | 13.27 | 12.82 | 13.24 | 13.24 | +0.23 (+1.77%) | 1,031,126 |
2 Oct 2012 | USD | 13.21 | 13.21 | 12.935 | 13.01 | 13.01 | +0.01 (+0.08%) | 762,202 |
1 Oct 2012 | USD | 13.33 | 13.57 | 12.98 | 13 | 13 | -0.22 (-1.66%) | 1,170,254 |
28 Sep 2012 | USD | 13.17 | 13.27 | 13.06 | 13.22 | 13.22 | -0.02 (-0.15%) | 830,833 |
27 Sep 2012 | USD | 13.1 | 13.4 | 13 | 13.24 | 13.24 | +0.54 (+4.25%) | 1,972,937 |
26 Sep 2012 | USD | 12.25 | 12.76 | 12.09 | 12.7 | 12.7 | +0.66 (+5.48%) | 3,184,719 |
25 Sep 2012 | USD | 12.51 | 12.66 | 11.99 | 12.04 | 12.04 | -0.46 (-3.68%) | 2,042,526 |
24 Sep 2012 | USD | 12.89 | 12.97 | 12.45 | 12.5 | 12.5 | -0.47 (-3.62%) | 2,142,723 |
21 Sep 2012 | USD | 13.1 | 13.33 | 12.9 | 12.97 | 12.97 | -0.12 (-0.92%) | 1,623,577 |
20 Sep 2012 | USD | 13.09 | 13.28 | 12.7 | 13.09 | 13.09 | -0.13 (-0.98%) | 1,189,899 |
19 Sep 2012 | USD | 14.19 | 14.19 | 13.15 | 13.22 | 13.22 | -0.9 (-6.37%) | 1,751,758 |
18 Sep 2012 | USD | 14.4 | 14.4 | 14.02 | 14.12 | 14.12 | -0.28 (-1.94%) | 855,650 |
17 Sep 2012 | USD | 14.2 | 14.415 | 13.97 | 14.4 | 14.4 | +0.1 (+0.70%) | 799,610 |
14 Sep 2012 | USD | 14.71 | 14.72 | 13.94 | 14.3 | 14.3 | -0.36 (-2.46%) | 1,540,366 |
13 Sep 2012 | USD | 14.51 | 14.72 | 14.39 | 14.66 | 14.66 | +0.03 (+0.21%) | 728,773 |
12 Sep 2012 | USD | 14.58 | 14.65 | 14.29 | 14.63 | 14.63 | +0.11 (+0.76%) | 1,174,872 |
11 Sep 2012 | USD | 14.57 | 14.58 | 14.31 | 14.52 | 14.52 | -0.03 (-0.21%) | 816,691 |
10 Sep 2012 | USD | 14.57 | 14.61 | 14.39 | 14.55 | 14.55 | -0.01 (-0.07%) | 507,527 |
7 Sep 2012 | USD | 14.92 | 14.92 | 14.4 | 14.56 | 14.56 | -0.27 (-1.82%) | 1,200,486 |
6 Sep 2012 | USD | 14.66 | 14.95 | 14.61 | 14.83 | 14.83 | +0.22 (+1.51%) | 902,058 |
5 Sep 2012 | USD | 14.5 | 14.72 | 14.44 | 14.61 | 14.61 | +0.08 (+0.55%) | 1,077,050 |
4 Sep 2012 | USD | 13.87 | 14.64 | 13.84 | 14.53 | 14.53 | +0.69 (+4.99%) | 1,664,768 |