Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2012 | USD | 16.99 | 17.22 | 16.99 | 17.05 | 17.05 | -0.04 (-0.23%) | 4,447 |
14 Dec 2012 | USD | 17.25 | 17.25 | 17.07 | 17.09 | 17.09 | -0.07 (-0.41%) | 11,918 |
13 Dec 2012 | USD | 17.33 | 17.45 | 17.08 | 17.16 | 17.16 | +0.07 (+0.41%) | 9,529 |
12 Dec 2012 | USD | 17.17 | 17.24 | 17.09 | 17.09 | 17.09 | +0.13 (+0.77%) | 13,476 |
11 Dec 2012 | USD | 17.09 | 17.165 | 16.96 | 16.96 | 16.96 | -0.03 (-0.18%) | 6,055 |
10 Dec 2012 | USD | 17.04 | 17.05 | 16.96 | 16.99 | 16.99 | -0.06 (-0.35%) | 7,930 |
7 Dec 2012 | USD | 17.25 | 17.25 | 17.02 | 17.05 | 17.05 | -0.09 (-0.53%) | 7,956 |
6 Dec 2012 | USD | 17.23 | 17.26 | 17.1 | 17.14 | 17.14 | +0.33 (+1.96%) | 5,421 |
5 Dec 2012 | USD | 16.9 | 16.94 | 16.81 | 16.81 | 16.81 | +0.24 (+1.45%) | 10,714 |
4 Dec 2012 | USD | 16.47 | 16.608 | 16.47 | 16.57 | 16.57 | +0.32 (+1.97%) | 5,804 |
3 Dec 2012 | USD | 16.48 | 16.5 | 16.24 | 16.25 | 16.25 | -0.29 (-1.75%) | 5,796 |
30 Nov 2012 | USD | 16.64 | 16.65 | 16.54 | 16.54 | 16.54 | +0.14 (+0.85%) | 5,592 |
29 Nov 2012 | USD | 16.53 | 16.53 | 16.32 | 16.4 | 16.4 | +0.06 (+0.37%) | 8,811 |
28 Nov 2012 | USD | 16.42 | 16.47 | 16.32 | 16.34 | 16.34 | -0.12 (-0.73%) | 5,285 |
27 Nov 2012 | USD | 16.52 | 16.69 | 16.46 | 16.46 | 16.46 | -0.15 (-0.90%) | 9,200 |
26 Nov 2012 | USD | 16.61 | 16.83 | 16.61 | 16.61 | 16.61 | +0.06 (+0.36%) | 2,716 |
23 Nov 2012 | USD | 16.55 | 16.57 | 16.52 | 16.55 | 16.55 | +0.57 (+3.57%) | 1,535 |
22 Nov 2012 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 15.9 | 16.13 | 15.74 | 15.98 | 15.98 | +0.23 (+1.46%) | 43,679 |
20 Nov 2012 | USD | 15.75 | 15.85 | 15.74 | 15.75 | 15.75 | -0.08 (-0.51%) | 5,037 |
19 Nov 2012 | USD | 15.82 | 15.89 | 15.75 | 15.83 | 15.83 | +0.3 (+1.93%) | 11,472 |
16 Nov 2012 | USD | 15.63 | 15.69 | 15.53 | 15.53 | 15.53 | -0.394 (-2.47%) | 15,348 |
15 Nov 2012 | USD | 15.97 | 16 | 15.82 | 15.924 | 15.924 | +0.074 (+0.47%) | 6,356 |
14 Nov 2012 | USD | 16.09 | 16.23 | 15.85 | 15.85 | 15.85 | -0.51 (-3.12%) | 3,891 |
13 Nov 2012 | USD | 16.4 | 16.49 | 16.36 | 16.36 | 16.36 | +0.1 (+0.62%) | 6,349 |
12 Nov 2012 | USD | 16.26 | 16.34 | 16.18 | 16.26 | 16.26 | -0.42 (-2.52%) | 1,000 |
9 Nov 2012 | USD | 16.82 | 16.93 | 16.63 | 16.68 | 16.68 | +0.1 (+0.60%) | 32,007 |
8 Nov 2012 | USD | 16.74 | 16.74 | 16.58 | 16.58 | 16.58 | -0.52 (-3.04%) | 1,548 |
7 Nov 2012 | USD | 17.3 | 17.43 | 17.1 | 17.1 | 17.1 | +0.96 (+5.95%) | 25,513 |
6 Nov 2012 | USD | 16.56 | 16.56 | 16.14 | 16.14 | 16.14 | -0.47 (-2.83%) | 18,795 |