Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 13.2 | 13.27 | 12.82 | 12.91 | 12.5607 | -0.32 (-2.42%) | 2,391,441 |
30 Oct 2012 | USD | 13.23 | 13.23 | 13.23 | 13.23 | 12.872 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 13.23 | 13.23 | 13.23 | 13.23 | 12.872 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 13.25 | 13.53 | 12.93 | 13.23 | 12.872 | -0.01 (-0.08%) | 2,688,069 |
25 Oct 2012 | USD | 13.74 | 13.9 | 13.24 | 13.24 | 12.8818 | -0.24 (-1.78%) | 747,711 |
24 Oct 2012 | USD | 13.93 | 13.968 | 13.38 | 13.48 | 13.1153 | -0.26 (-1.89%) | 1,509,337 |
23 Oct 2012 | USD | 14.13 | 14.174 | 13.63 | 13.74 | 13.3682 | -0.56 (-3.92%) | 2,569,205 |
22 Oct 2012 | USD | 14.2 | 14.55 | 13.65 | 14.3 | 13.9131 | -0.53 (-3.57%) | 1,556,761 |
19 Oct 2012 | USD | 15.61 | 15.75 | 14.78 | 14.83 | 14.4287 | -0.9 (-5.72%) | 2,110,769 |
18 Oct 2012 | USD | 15.65 | 16 | 15.51 | 15.73 | 15.3044 | +0.22 (+1.42%) | 1,131,044 |
17 Oct 2012 | USD | 15.23 | 15.58 | 15.07 | 15.51 | 15.0903 | +0.3 (+1.97%) | 1,034,160 |
16 Oct 2012 | USD | 15.23 | 15.47 | 15.05 | 15.21 | 14.7985 | +0.2 (+1.33%) | 684,310 |
15 Oct 2012 | USD | 15.16 | 15.2 | 14.83 | 15.01 | 14.6039 | -0.03 (-0.20%) | 889,973 |
12 Oct 2012 | USD | 15.93 | 15.95 | 15.02 | 15.04 | 14.6331 | -0.61 (-3.90%) | 763,928 |
11 Oct 2012 | USD | 15.35 | 16 | 15.35 | 15.65 | 15.2266 | +0.44 (+2.89%) | 1,559,653 |
10 Oct 2012 | USD | 15.19 | 15.37 | 15.07 | 15.21 | 14.7985 | +0.02 (+0.13%) | 921,460 |
9 Oct 2012 | USD | 15.38 | 15.55 | 15.06 | 15.19 | 14.779 | -0.18 (-1.17%) | 1,392,829 |
8 Oct 2012 | USD | 15.76 | 15.79 | 15.31 | 15.37 | 14.9541 | -0.42 (-2.66%) | 2,431,071 |
5 Oct 2012 | USD | 15.87 | 16 | 15.61 | 15.79 | 15.3628 | -0.04 (-0.25%) | 1,227,891 |
4 Oct 2012 | USD | 15.3 | 15.89 | 15.26 | 15.83 | 15.4017 | +0.52 (+3.40%) | 777,199 |
3 Oct 2012 | USD | 15.29 | 15.53 | 15.23 | 15.31 | 14.8958 | +0.01 (+0.07%) | 1,041,727 |
2 Oct 2012 | USD | 15.32 | 15.34 | 14.97 | 15.3 | 14.886 | -0.05 (-0.33%) | 976,561 |
1 Oct 2012 | USD | 15.45 | 15.49 | 15.24 | 15.35 | 14.9347 | -0.08 (-0.52%) | 1,608,743 |
28 Sep 2012 | USD | 15.36 | 15.43 | 15.19 | 15.43 | 15.0125 | +0.02 (+0.13%) | 1,169,804 |
27 Sep 2012 | USD | 15.24 | 15.48 | 15.14 | 15.41 | 14.9931 | +0.2 (+1.31%) | 1,715,559 |
26 Sep 2012 | USD | 15.49 | 15.56 | 14.94 | 15.21 | 14.7985 | -0.28 (-1.81%) | 1,815,289 |
25 Sep 2012 | USD | 15.41 | 15.72 | 15.41 | 15.49 | 15.0709 | +0.09 (+0.58%) | 1,770,975 |
24 Sep 2012 | USD | 15.35 | 15.47 | 15 | 15.4 | 14.9833 | +0.05 (+0.33%) | 1,532,474 |
21 Sep 2012 | USD | 14.88 | 15.54 | 14.75 | 15.35 | 14.9347 | +0.48 (+3.23%) | 1,736,656 |
20 Sep 2012 | USD | 14.73 | 15 | 14.595 | 14.87 | 14.4677 | +0.02 (+0.13%) | 1,049,766 |