Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2012 | USD | 14.17 | 14.24 | 13.97 | 14.17 | 14.17 | -0.05 (-0.35%) | 816,748 |
2 Nov 2012 | USD | 14.12 | 14.25 | 13.91 | 14.22 | 14.22 | +0.28 (+2.01%) | 711,688 |
1 Nov 2012 | USD | 13.72 | 13.94 | 13.54 | 13.94 | 13.94 | +0.23 (+1.68%) | 533,532 |
31 Oct 2012 | USD | 13.57 | 13.74 | 13.46 | 13.71 | 13.71 | +0.13 (+0.96%) | 813,395 |
30 Oct 2012 | USD | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 13.99 | 13.99 | 13.56 | 13.58 | 13.58 | -0.4 (-2.86%) | 584,329 |
25 Oct 2012 | USD | 14.21 | 14.3 | 13.87 | 13.98 | 13.98 | -0.21 (-1.48%) | 726,033 |
24 Oct 2012 | USD | 14.06 | 14.28 | 14 | 14.19 | 14.19 | +0.14 (+1.00%) | 646,804 |
23 Oct 2012 | USD | 14.24 | 14.25 | 13.95 | 14.05 | 14.05 | -0.29 (-2.02%) | 1,164,940 |
22 Oct 2012 | USD | 14.57 | 14.59 | 14.19 | 14.34 | 14.34 | -0.21 (-1.44%) | 917,860 |
19 Oct 2012 | USD | 14.71 | 14.8 | 14.53 | 14.55 | 14.55 | -0.21 (-1.42%) | 930,973 |
18 Oct 2012 | USD | 14.42 | 14.77 | 14.37 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,351,087 |
17 Oct 2012 | USD | 14.72 | 14.8 | 14.6 | 14.75 | 14.75 | 0.0 (0.0%) | 1,188,286 |
16 Oct 2012 | USD | 14.9 | 14.98 | 14.64 | 14.75 | 14.75 | -0.14 (-0.94%) | 660,004 |
15 Oct 2012 | USD | 14.71 | 14.94 | 14.44 | 14.89 | 14.89 | +0.17 (+1.15%) | 917,965 |
12 Oct 2012 | USD | 15.16 | 15.26 | 14.69 | 14.72 | 14.72 | -0.47 (-3.09%) | 963,706 |
11 Oct 2012 | USD | 14.97 | 15.25 | 14.97 | 15.19 | 15.19 | +0.24 (+1.61%) | 1,341,562 |
10 Oct 2012 | USD | 14.15 | 15.01 | 14.14 | 14.95 | 14.95 | +0.05 (+0.34%) | 2,586,997 |
9 Oct 2012 | USD | 14.79 | 14.9 | 14.66 | 14.9 | 14.9 | +0.13 (+0.88%) | 489,012 |
8 Oct 2012 | USD | 14.49 | 14.83 | 14.44 | 14.77 | 14.77 | +0.3 (+2.07%) | 566,540 |
5 Oct 2012 | USD | 14.37 | 14.61 | 14.33 | 14.47 | 14.47 | +0.13 (+0.91%) | 394,645 |
4 Oct 2012 | USD | 14.51 | 14.51 | 14.22 | 14.34 | 14.34 | -0.11 (-0.76%) | 463,844 |
3 Oct 2012 | USD | 14.29 | 14.55 | 14.2 | 14.45 | 14.45 | +0.2 (+1.40%) | 716,482 |
2 Oct 2012 | USD | 14.28 | 14.41 | 14.14 | 14.25 | 14.25 | -0.03 (-0.21%) | 555,561 |
1 Oct 2012 | USD | 14.58 | 14.6099 | 14.21 | 14.28 | 14.28 | -0.28 (-1.92%) | 575,402 |
28 Sep 2012 | USD | 14.51 | 14.65 | 14.355 | 14.56 | 14.56 | +0.05 (+0.34%) | 482,982 |
27 Sep 2012 | USD | 14.45 | 14.6 | 14.27 | 14.51 | 14.51 | +0.06 (+0.42%) | 874,164 |
26 Sep 2012 | USD | 14.58 | 14.65 | 14.37 | 14.45 | 14.45 | -0.15 (-1.03%) | 1,124,996 |
25 Sep 2012 | USD | 14.88 | 14.93 | 14.56 | 14.6 | 14.6 | -0.23 (-1.55%) | 1,022,745 |