Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2013 | USD | 9.99 | 10.19 | 9.97 | 10.14 | 10.14 | +0.15 (+1.50%) | 53,742 |
17 Jan 2013 | USD | 10.04 | 10.07 | 9.91 | 9.99 | 9.99 | -0.1 (-0.99%) | 96,414 |
16 Jan 2013 | USD | 10.17 | 10.18 | 10.06 | 10.09 | 10.09 | -0.12 (-1.18%) | 53,797 |
15 Jan 2013 | USD | 10.12 | 10.22 | 10.05 | 10.21 | 10.21 | 0.0 (0.0%) | 22,317 |
14 Jan 2013 | USD | 10.4 | 10.45 | 10.16 | 10.21 | 10.21 | -0.2 (-1.92%) | 30,460 |
11 Jan 2013 | USD | 10.45 | 10.5 | 10.39 | 10.41 | 10.41 | -0.03 (-0.29%) | 29,970 |
10 Jan 2013 | USD | 10.45 | 10.5 | 10.29 | 10.44 | 10.44 | +0.02 (+0.19%) | 54,539 |
9 Jan 2013 | USD | 10.3 | 10.51 | 10.26 | 10.42 | 10.42 | +0.16 (+1.56%) | 54,248 |
8 Jan 2013 | USD | 10.36 | 10.39 | 10.17 | 10.26 | 10.26 | -0.14 (-1.35%) | 31,857 |
7 Jan 2013 | USD | 10.64 | 10.64 | 10.3 | 10.4 | 10.4 | -0.35 (-3.26%) | 27,794 |
4 Jan 2013 | USD | 10.8 | 10.95 | 10.55 | 10.75 | 10.75 | +0.02 (+0.19%) | 52,581 |
3 Jan 2013 | USD | 10.88 | 10.93 | 10.62 | 10.73 | 10.73 | -0.15 (-1.38%) | 55,839 |
2 Jan 2013 | USD | 10.98 | 11.11 | 10.73 | 10.88 | 10.88 | +0.221 (+2.08%) | 112,959 |
1 Jan 2013 | USD | 10.6588 | 10.6588 | 10.6588 | 10.6588 | 10.6588 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 10.25 | 10.74 | 10.08 | 10.6588 | 10.6588 | +0.389 (+3.79%) | 78,343 |
28 Dec 2012 | USD | 10.19 | 10.3776 | 10.07 | 10.27 | 10.27 | +0.05 (+0.49%) | 44,623 |
27 Dec 2012 | USD | 10.13 | 10.41 | 10.07 | 10.22 | 10.22 | +0.07 (+0.69%) | 103,892 |
26 Dec 2012 | USD | 10.26 | 10.37 | 10.02 | 10.15 | 10.15 | -0.06 (-0.59%) | 93,367 |
25 Dec 2012 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 10.2 | 10.34 | 10.15 | 10.21 | 10.21 | -0.01 (-0.10%) | 11,477 |
21 Dec 2012 | USD | 10.38 | 10.38 | 10.04 | 10.22 | 10.22 | -0.27 (-2.57%) | 189,842 |
20 Dec 2012 | USD | 10.37 | 10.6 | 10.34 | 10.49 | 10.49 | +0.08 (+0.77%) | 76,475 |
19 Dec 2012 | USD | 10.77 | 10.77 | 10.35 | 10.41 | 10.41 | -0.28 (-2.62%) | 55,729 |
18 Dec 2012 | USD | 10.56 | 10.72 | 10.31 | 10.69 | 10.69 | +0.17 (+1.62%) | 87,353 |
17 Dec 2012 | USD | 10.56 | 10.65 | 10.4 | 10.52 | 10.52 | +0.019 (+0.18%) | 111,022 |
14 Dec 2012 | USD | 10.53 | 10.55 | 10.4 | 10.5007 | 10.5007 | -0.059 (-0.56%) | 75,049 |
13 Dec 2012 | USD | 10.71 | 10.79 | 10.52 | 10.56 | 10.56 | -0.17 (-1.58%) | 49,900 |
12 Dec 2012 | USD | 10.73 | 10.93 | 10.67 | 10.73 | 10.73 | +0.05 (+0.47%) | 44,532 |
11 Dec 2012 | USD | 10.82 | 10.88 | 10.55 | 10.68 | 10.68 | -0.04 (-0.37%) | 131,093 |
10 Dec 2012 | USD | 10.92 | 10.93 | 10.61 | 10.72 | 10.72 | -0.17 (-1.56%) | 72,681 |