Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | USD | 19.43 | 19.44 | 19.2 | 19.44 | 19.44 | +0.19 (+0.99%) | 6,410 |
7 Mar 2013 | USD | 19.31 | 19.31 | 19.11 | 19.25 | 19.25 | +0.63 (+3.38%) | 10,320 |
6 Mar 2013 | USD | 18.759 | 18.759 | 18.6 | 18.62 | 18.62 | 0.0 (0.0%) | 7,278 |
5 Mar 2013 | USD | 18.4 | 18.71 | 18.4 | 18.62 | 18.62 | +0.15 (+0.81%) | 9,658 |
4 Mar 2013 | USD | 18.2 | 18.47 | 18.2 | 18.47 | 18.47 | -0.39 (-2.07%) | 5,335 |
1 Mar 2013 | USD | 18.75 | 18.9 | 18.75 | 18.86 | 18.86 | -0.64 (-3.28%) | 7,400 |
28 Feb 2013 | USD | 19.22 | 19.5 | 19.22 | 19.5 | 19.5 | +0.26 (+1.35%) | 6,033 |
27 Feb 2013 | USD | 18.93 | 19.25 | 18.93 | 19.24 | 19.24 | +0.42 (+2.23%) | 6,494 |
26 Feb 2013 | USD | 19.04 | 19.04 | 18.81 | 18.82 | 18.82 | -0.14 (-0.74%) | 4,895 |
25 Feb 2013 | USD | 19.16 | 19.3 | 18.96 | 18.96 | 18.96 | -0.28 (-1.46%) | 6,107 |
22 Feb 2013 | USD | 19.38 | 19.38 | 19.11 | 19.24 | 19.24 | -0.04 (-0.21%) | 17,152 |
21 Feb 2013 | USD | 19.38 | 19.38 | 19.1 | 19.28 | 19.28 | -0.17 (-0.87%) | 10,893 |
20 Feb 2013 | USD | 19.5 | 19.77 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 8,372 |
19 Feb 2013 | USD | 19.26 | 19.47 | 19.26 | 19.45 | 19.45 | -0.28 (-1.42%) | 4,577 |
18 Feb 2013 | USD | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 19.8 | 19.8 | 19.7 | 19.73 | 19.73 | -0.06 (-0.30%) | 7,893 |
14 Feb 2013 | USD | 19.62 | 19.79 | 19.62 | 19.79 | 19.79 | -0.07 (-0.35%) | 3,796 |
13 Feb 2013 | USD | 19.83 | 19.9 | 19.83 | 19.86 | 19.86 | -0.02 (-0.10%) | 6,844 |
12 Feb 2013 | USD | 19.85 | 19.9 | 19.72 | 19.88 | 19.88 | +0.08 (+0.40%) | 5,990 |
11 Feb 2013 | USD | 19.81 | 19.85 | 19.71 | 19.8 | 19.8 | +0.05 (+0.25%) | 4,736 |
8 Feb 2013 | USD | 19.55 | 19.82 | 19.55 | 19.75 | 19.75 | +0.4 (+2.07%) | 4,649 |
7 Feb 2013 | USD | 19.3 | 19.55 | 19.23 | 19.35 | 19.35 | +0.17 (+0.89%) | 7,139 |
6 Feb 2013 | USD | 19.12 | 19.18 | 19.06 | 19.18 | 19.18 | +0.22 (+1.16%) | 8,796 |
5 Feb 2013 | USD | 19.03 | 19.06 | 18.93 | 18.96 | 18.96 | +0.11 (+0.58%) | 4,395 |
4 Feb 2013 | USD | 19.08 | 19.08 | 18.85 | 18.85 | 18.85 | -0.41 (-2.13%) | 7,146 |
1 Feb 2013 | USD | 19.08 | 19.26 | 19 | 19.26 | 19.26 | +0.21 (+1.10%) | 14,933 |
31 Jan 2013 | USD | 18.91 | 19.05 | 18.91 | 19.05 | 19.05 | -0.02 (-0.10%) | 24,235 |
30 Jan 2013 | USD | 19.11 | 19.17 | 18.98 | 19.07 | 19.07 | -0.05 (-0.26%) | 18,199 |
29 Jan 2013 | USD | 19.03 | 19.12 | 18.98 | 19.12 | 19.12 | +0.14 (+0.74%) | 9,746 |
28 Jan 2013 | USD | 19.13 | 19.13 | 18.95 | 18.98 | 18.98 | +0.08 (+0.42%) | 9,854 |