Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 15.4 | 15.5 | 15.16 | 15.5 | 15.5 | +0.11 (+0.71%) | 25,255 |
18 Dec 2012 | USD | 15.42 | 15.58 | 15.06 | 15.39 | 15.39 | +0.04 (+0.26%) | 43,626 |
17 Dec 2012 | USD | 15.19 | 15.44 | 15.19 | 15.35 | 15.35 | +0.19 (+1.25%) | 28,624 |
14 Dec 2012 | USD | 15.2 | 15.7 | 15.08 | 15.16 | 15.16 | -0.13 (-0.85%) | 16,350 |
13 Dec 2012 | USD | 14.68 | 15.35 | 14.53 | 15.29 | 15.29 | +0.61 (+4.16%) | 53,339 |
12 Dec 2012 | USD | 14.26 | 15.0086 | 14.15 | 14.68 | 14.68 | -0.12 (-0.81%) | 28,890 |
11 Dec 2012 | USD | 15 | 15 | 14.6 | 14.8 | 14.8 | -0.199 (-1.33%) | 55,861 |
10 Dec 2012 | USD | 15.31 | 15.4 | 14.84 | 14.9992 | 14.9992 | -0.331 (-2.16%) | 13,824 |
7 Dec 2012 | USD | 15.69 | 15.8 | 15.18 | 15.33 | 15.33 | -0.33 (-2.11%) | 27,534 |
6 Dec 2012 | USD | 15.32 | 15.8 | 15.3 | 15.66 | 15.66 | +0.28 (+1.82%) | 15,287 |
5 Dec 2012 | USD | 15.4 | 15.8 | 15.09 | 15.38 | 15.38 | 0.0 (0.0%) | 36,052 |
4 Dec 2012 | USD | 15.49 | 16.46 | 15.11 | 15.38 | 15.38 | -0.14 (-0.90%) | 39,027 |
3 Dec 2012 | USD | 15.92 | 15.92 | 14.94 | 15.52 | 15.52 | -0.29 (-1.83%) | 90,018 |
30 Nov 2012 | USD | 15.98 | 15.98 | 15.75 | 15.81 | 15.81 | -0.1 (-0.63%) | 32,230 |
29 Nov 2012 | USD | 15.77 | 16.02 | 15.47 | 15.91 | 15.91 | +0.28 (+1.79%) | 25,975 |
28 Nov 2012 | USD | 15.38 | 15.7 | 15.31 | 15.63 | 15.63 | +0.11 (+0.71%) | 13,771 |
27 Nov 2012 | USD | 15.99 | 16.4 | 15.52 | 15.52 | 15.52 | -0.44 (-2.76%) | 23,833 |
26 Nov 2012 | USD | 15.7 | 16.01 | 15.12 | 15.96 | 15.96 | +0.26 (+1.66%) | 33,846 |
23 Nov 2012 | USD | 15.26 | 17 | 15.16 | 15.7 | 15.7 | +0.43 (+2.82%) | 12,121 |
22 Nov 2012 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 15.21 | 15.29 | 14.84 | 15.27 | 15.27 | +0.08 (+0.53%) | 18,116 |
20 Nov 2012 | USD | 15.37 | 15.37 | 14.31 | 15.19 | 15.19 | -0.17 (-1.11%) | 37,388 |
19 Nov 2012 | USD | 15.24 | 16.939 | 15.01 | 15.36 | 15.36 | +0.32 (+2.13%) | 125,375 |
16 Nov 2012 | USD | 15.03 | 15.13 | 14.95 | 15.04 | 15.04 | -0.04 (-0.27%) | 40,592 |
15 Nov 2012 | USD | 15.22 | 15.4 | 15.015 | 15.08 | 15.08 | -0.05 (-0.33%) | 53,809 |
14 Nov 2012 | USD | 15.12 | 15.5 | 15.04 | 15.13 | 15.13 | 0.0 (0.0%) | 100,620 |
13 Nov 2012 | USD | 14.93 | 15.23 | 14.93 | 15.13 | 15.13 | +0.1 (+0.67%) | 35,846 |
12 Nov 2012 | USD | 14.78 | 15.15 | 14.78 | 15.03 | 15.03 | +0.35 (+2.38%) | 105,030 |
9 Nov 2012 | USD | 14.39 | 14.8403 | 14.07 | 14.68 | 14.68 | +0.24 (+1.66%) | 58,867 |
8 Nov 2012 | USD | 14.22 | 14.87 | 14.07 | 14.44 | 14.44 | +0.28 (+1.98%) | 48,635 |