Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 13.86 | 13.86 | 13.68 | 13.7 | 13.7 | -0.13 (-0.94%) | 82,881 |
30 Oct 2012 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 13.97 | 13.97 | 13.8001 | 13.83 | 13.83 | -0.04 (-0.29%) | 63,905 |
25 Oct 2012 | USD | 13.82 | 13.87 | 13.7327 | 13.87 | 13.87 | +0.13 (+0.95%) | 122,400 |
24 Oct 2012 | USD | 13.8 | 13.8 | 13.7 | 13.74 | 13.74 | +0.06 (+0.44%) | 64,253 |
23 Oct 2012 | USD | 13.83 | 13.83 | 13.65 | 13.68 | 13.68 | -0.16 (-1.16%) | 112,789 |
22 Oct 2012 | USD | 13.48 | 13.85 | 13.48 | 13.84 | 13.84 | +0.14 (+1.02%) | 90,074 |
19 Oct 2012 | USD | 13.85 | 13.89 | 13.6 | 13.7 | 13.7 | -0.1 (-0.72%) | 152,375 |
18 Oct 2012 | USD | 13.87 | 13.88 | 13.71 | 13.8 | 13.8 | -0.1 (-0.72%) | 73,096 |
17 Oct 2012 | USD | 13.97 | 13.97 | 13.85 | 13.8999 | 13.8999 | -0.09 (-0.64%) | 61,398 |
16 Oct 2012 | USD | 13.96 | 13.99 | 13.92 | 13.99 | 13.99 | +0.12 (+0.87%) | 80,485 |
15 Oct 2012 | USD | 13.91 | 13.91 | 13.8103 | 13.87 | 13.87 | +0.06 (+0.43%) | 59,095 |
12 Oct 2012 | USD | 13.79 | 13.88 | 13.76 | 13.81 | 13.81 | +0.05 (+0.36%) | 77,562 |
11 Oct 2012 | USD | 13.77 | 13.8 | 13.72 | 13.76 | 13.76 | +0.03 (+0.22%) | 60,716 |
10 Oct 2012 | USD | 13.82 | 13.82 | 13.62 | 13.73 | 13.73 | -0.08 (-0.58%) | 74,646 |
9 Oct 2012 | USD | 13.77 | 13.83 | 13.76 | 13.81 | 13.81 | +0.02 (+0.15%) | 92,529 |
8 Oct 2012 | USD | 13.72 | 13.82 | 13.71 | 13.79 | 13.79 | +0.01 (+0.07%) | 98,390 |
5 Oct 2012 | USD | 13.68 | 13.81 | 13.67 | 13.78 | 13.78 | +0.03 (+0.22%) | 83,883 |
4 Oct 2012 | USD | 13.69 | 13.75 | 13.64 | 13.75 | 13.75 | +0.05 (+0.36%) | 121,467 |
3 Oct 2012 | USD | 13.72 | 13.75 | 13.66 | 13.7 | 13.7 | -0.03 (-0.22%) | 156,420 |
2 Oct 2012 | USD | 13.75 | 13.78 | 13.68 | 13.73 | 13.73 | -0.05 (-0.36%) | 126,044 |
1 Oct 2012 | USD | 13.73 | 13.809 | 13.7 | 13.78 | 13.78 | +0.03 (+0.22%) | 82,242 |
28 Sep 2012 | USD | 13.87 | 13.89 | 13.7 | 13.75 | 13.75 | -0.1 (-0.72%) | 116,214 |
27 Sep 2012 | USD | 13.92 | 13.92 | 13.8 | 13.85 | 13.85 | -0.04 (-0.29%) | 57,923 |
26 Sep 2012 | USD | 13.9 | 13.93 | 13.82 | 13.89 | 13.89 | +0.01 (+0.07%) | 55,875 |
25 Sep 2012 | USD | 13.86 | 13.97 | 13.83 | 13.88 | 13.88 | +0.09 (+0.65%) | 106,476 |
24 Sep 2012 | USD | 13.79 | 13.85 | 13.741 | 13.79 | 13.79 | -0.06 (-0.43%) | 81,381 |
21 Sep 2012 | USD | 13.85 | 13.85 | 13.77 | 13.85 | 13.85 | +0.09 (+0.65%) | 53,179 |
20 Sep 2012 | USD | 13.8 | 13.81 | 13.7 | 13.76 | 13.76 | -0.08 (-0.58%) | 54,257 |