Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2012 | USD | 13.93 | 14.34 | 13.85 | 14.16 | 14.16 | +0.12 (+0.85%) | 140,973 |
6 Nov 2012 | USD | 14.63 | 15.16 | 13.91 | 14.04 | 14.04 | -0.5 (-3.44%) | 86,998 |
5 Nov 2012 | USD | 14.8 | 14.88 | 14.25 | 14.54 | 14.54 | -0.22 (-1.49%) | 72,605 |
2 Nov 2012 | USD | 15.4 | 15.78 | 14.7 | 14.76 | 14.76 | -0.52 (-3.40%) | 162,254 |
1 Nov 2012 | USD | 15.5 | 16.33 | 15.09 | 15.28 | 15.28 | -0.23 (-1.48%) | 100,558 |
31 Oct 2012 | USD | 15.67 | 15.75 | 15.01 | 15.51 | 15.51 | -0.1 (-0.64%) | 38,436 |
30 Oct 2012 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 15.82 | 15.96 | 15.46 | 15.61 | 15.61 | -0.2 (-1.27%) | 11,614 |
25 Oct 2012 | USD | 16.97 | 16.97 | 15.715 | 15.81 | 15.81 | -0.99 (-5.89%) | 32,786 |
24 Oct 2012 | USD | 16.71 | 17.07 | 16.54 | 16.8 | 16.8 | +0.04 (+0.24%) | 88,347 |
23 Oct 2012 | USD | 16.76 | 16.88 | 16.66 | 16.76 | 16.76 | -0.19 (-1.12%) | 29,575 |
22 Oct 2012 | USD | 16.89 | 17.03 | 16.76 | 16.95 | 16.95 | -0.02 (-0.12%) | 19,592 |
19 Oct 2012 | USD | 17 | 17.17 | 16.91 | 16.97 | 16.97 | -0.09 (-0.53%) | 73,552 |
18 Oct 2012 | USD | 17.02 | 17.11 | 16.96 | 17.06 | 17.06 | -0.06 (-0.35%) | 22,330 |
17 Oct 2012 | USD | 16.44 | 17.13 | 16.39 | 17.12 | 17.12 | +0.7 (+4.26%) | 33,436 |
16 Oct 2012 | USD | 15.57 | 16.46 | 15.57 | 16.42 | 16.42 | +0.85 (+5.46%) | 39,590 |
15 Oct 2012 | USD | 15.56 | 16.08 | 15.41 | 15.57 | 15.57 | +0.009 (+0.06%) | 69,677 |
12 Oct 2012 | USD | 15.83 | 15.89 | 15.29 | 15.5607 | 15.5607 | -0.309 (-1.95%) | 23,081 |
11 Oct 2012 | USD | 15.95 | 16.08 | 15.83 | 15.87 | 15.87 | -0.01 (-0.06%) | 10,963 |
10 Oct 2012 | USD | 15.83 | 16.05 | 15.7707 | 15.88 | 15.88 | +0.11 (+0.70%) | 85,007 |
9 Oct 2012 | USD | 16 | 16.1 | 15.57 | 15.77 | 15.77 | -0.28 (-1.74%) | 65,387 |
8 Oct 2012 | USD | 16.46 | 16.46 | 15.81 | 16.05 | 16.05 | -0.53 (-3.20%) | 78,783 |
5 Oct 2012 | USD | 16.8 | 16.8 | 16.52 | 16.58 | 16.58 | -0.27 (-1.60%) | 66,293 |
4 Oct 2012 | USD | 16.81 | 16.86 | 16.5715 | 16.85 | 16.85 | +0.1 (+0.60%) | 33,488 |
3 Oct 2012 | USD | 16.96 | 17.03 | 16.44 | 16.75 | 16.75 | -0.17 (-1.00%) | 43,135 |
2 Oct 2012 | USD | 16.66 | 16.99 | 16.54 | 16.92 | 16.92 | +0.43 (+2.61%) | 40,055 |
1 Oct 2012 | USD | 16.5 | 16.6 | 16.36 | 16.49 | 16.49 | +0.11 (+0.67%) | 50,018 |
28 Sep 2012 | USD | 16.4 | 16.5 | 16.37 | 16.38 | 16.38 | -0.1 (-0.61%) | 45,556 |
27 Sep 2012 | USD | 16.7 | 16.7 | 16.31 | 16.48 | 16.48 | -0.05 (-0.30%) | 45,815 |