Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | USD | 17.55 | 18.2 | 17.31 | 17.5 | 17.5 | +0.01 (+0.06%) | 52,754 |
3 Sep 2012 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 18.15 | 18.15 | 17.05 | 17.49 | 17.49 | -0.54 (-3.00%) | 124,445 |
30 Aug 2012 | USD | 18.12 | 18.39 | 17.55 | 18.03 | 18.03 | -0.27 (-1.48%) | 68,257 |
29 Aug 2012 | USD | 18.49 | 18.61 | 18.12 | 18.3 | 18.3 | -0.23 (-1.24%) | 52,919 |
28 Aug 2012 | USD | 18.4 | 19 | 18.3 | 18.53 | 18.53 | +0.04 (+0.22%) | 35,892 |
27 Aug 2012 | USD | 18.61 | 18.61 | 18.23 | 18.49 | 18.49 | +0.07 (+0.38%) | 39,085 |
24 Aug 2012 | USD | 18.25 | 18.58 | 18.07 | 18.42 | 18.42 | +0.14 (+0.77%) | 53,599 |
23 Aug 2012 | USD | 18.44 | 18.49 | 18.03 | 18.28 | 18.28 | -0.2 (-1.08%) | 36,103 |
22 Aug 2012 | USD | 18.08 | 18.5 | 18 | 18.48 | 18.48 | +0.4 (+2.21%) | 43,115 |
21 Aug 2012 | USD | 18.35 | 18.44 | 17.83 | 18.08 | 18.08 | -0.15 (-0.82%) | 35,382 |
20 Aug 2012 | USD | 18.2 | 18.38 | 17.62 | 18.23 | 18.23 | +0.12 (+0.66%) | 36,588 |
17 Aug 2012 | USD | 16.09 | 18.18 | 16.09 | 18.11 | 18.11 | +1.92 (+11.86%) | 59,510 |
16 Aug 2012 | USD | 15.49 | 16.19 | 15.39 | 16.19 | 16.19 | +0.59 (+3.78%) | 18,005 |
15 Aug 2012 | USD | 15.59 | 15.89 | 15.43 | 15.6 | 15.6 | +0.04 (+0.26%) | 20,266 |
14 Aug 2012 | USD | 15.69 | 15.69 | 15.25 | 15.56 | 15.56 | +0.06 (+0.39%) | 94,434 |
13 Aug 2012 | USD | 15.25 | 15.5 | 15.06 | 15.5 | 15.5 | +0.2 (+1.31%) | 16,058 |
10 Aug 2012 | USD | 14.6 | 16.95 | 14.28 | 15.3 | 15.3 | +0.6 (+4.08%) | 48,074 |
9 Aug 2012 | USD | 15.75 | 15.88 | 14.58 | 14.7 | 14.7 | -1.06 (-6.73%) | 41,136 |
8 Aug 2012 | USD | 15.5 | 16.54 | 14.9601 | 15.76 | 15.76 | +0.4 (+2.60%) | 55,303 |
7 Aug 2012 | USD | 14.63 | 15.7 | 14.55 | 15.36 | 15.36 | +0.8 (+5.49%) | 72,481 |
6 Aug 2012 | USD | 14.43 | 14.85 | 13.75 | 14.56 | 14.56 | +0.48 (+3.41%) | 28,631 |
3 Aug 2012 | USD | 13.34 | 14.39 | 13.24 | 14.08 | 14.08 | +0.53 (+3.91%) | 72,359 |
2 Aug 2012 | USD | 15.6 | 16.23 | 13.34 | 13.55 | 13.55 | -2.16 (-13.75%) | 179,784 |
1 Aug 2012 | USD | 17.73 | 17.81 | 15.71 | 15.71 | 15.71 | -1.98 (-11.19%) | 56,574 |
31 Jul 2012 | USD | 21.26 | 21.26 | 17.56 | 17.69 | 17.69 | -0.01 (-0.06%) | 44,797 |
30 Jul 2012 | USD | 18.06 | 18.6 | 17.7 | 17.7 | 17.7 | -0.27 (-1.50%) | 15,789 |
27 Jul 2012 | USD | 17.78 | 18.65 | 17.6 | 17.97 | 17.97 | +0.32 (+1.81%) | 47,106 |
26 Jul 2012 | USD | 17.88 | 17.976 | 17.3 | 17.65 | 17.65 | +0.13 (+0.74%) | 19,590 |
25 Jul 2012 | USD | 18.28 | 18.33 | 17.46 | 17.52 | 17.52 | -0.41 (-2.29%) | 31,250 |