Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 11.21 | 11.35 | 11.09 | 11.17 | 11.17 | -0.05 (-0.45%) | 1,437,500 |
12 Mar 2013 | USD | 10.94 | 11.22 | 10.85 | 11.22 | 11.22 | +0.31 (+2.84%) | 1,548,100 |
11 Mar 2013 | USD | 10.93 | 10.95 | 10.8 | 10.91 | 10.91 | -0.01 (-0.09%) | 813,900 |
8 Mar 2013 | USD | 10.69 | 10.93 | 10.6 | 10.92 | 10.92 | +0.23 (+2.15%) | 820,400 |
7 Mar 2013 | USD | 10.73 | 10.8 | 10.65 | 10.69 | 10.69 | -0.05 (-0.47%) | 660,600 |
6 Mar 2013 | USD | 10.82 | 10.9 | 10.65 | 10.74 | 10.74 | +0.04 (+0.37%) | 832,000 |
5 Mar 2013 | USD | 10.66 | 10.81 | 10.59 | 10.7 | 10.7 | +0.04 (+0.38%) | 1,299,600 |
4 Mar 2013 | USD | 10.86 | 10.86 | 10.47 | 10.66 | 10.66 | -0.19 (-1.75%) | 987,200 |
1 Mar 2013 | USD | 10.84 | 10.98 | 10.69 | 10.85 | 10.85 | -0.08 (-0.73%) | 949,900 |
28 Feb 2013 | USD | 10.85 | 11.01 | 10.79 | 10.93 | 10.93 | +0.11 (+1.02%) | 1,573,300 |
27 Feb 2013 | USD | 10.67 | 10.96 | 10.64 | 10.82 | 10.82 | +0.13 (+1.22%) | 1,549,300 |
26 Feb 2013 | USD | 10.32 | 10.73 | 10.31 | 10.69 | 10.69 | +0.44 (+4.29%) | 1,852,900 |
25 Feb 2013 | USD | 10.42 | 10.51 | 10.16 | 10.25 | 10.25 | -0.02 (-0.19%) | 1,005,800 |
22 Feb 2013 | USD | 10.41 | 10.45 | 10.18 | 10.27 | 10.27 | -0.03 (-0.29%) | 1,350,900 |
21 Feb 2013 | USD | 10.57 | 10.57 | 10.15 | 10.3 | 10.3 | -0.3 (-2.83%) | 1,594,900 |
20 Feb 2013 | USD | 10.75 | 10.83 | 10.57 | 10.6 | 10.6 | -0.12 (-1.12%) | 1,168,400 |
19 Feb 2013 | USD | 10.62 | 10.84 | 10.62 | 10.72 | 10.72 | +0.11 (+1.04%) | 1,218,600 |
18 Feb 2013 | USD | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 10.75 | 10.91 | 10.5 | 10.61 | 10.61 | -0.69 (-6.11%) | 14,074,100 |
14 Feb 2013 | USD | 11.35 | 11.63 | 11.21 | 11.3 | 11.3 | -0.07 (-0.62%) | 1,584,500 |
13 Feb 2013 | USD | 11.48 | 11.59 | 11.04 | 11.37 | 11.37 | -0.43 (-3.64%) | 1,082,600 |
12 Feb 2013 | USD | 12.02 | 12.34 | 11.76 | 11.8 | 11.8 | -0.95 (-7.45%) | 1,371,800 |
11 Feb 2013 | USD | 12.8 | 12.85 | 12.75 | 12.75 | 12.75 | -0.06 (-0.47%) | 260,900 |
8 Feb 2013 | USD | 12.73 | 12.87 | 12.66 | 12.81 | 12.81 | +0.13 (+1.03%) | 243,300 |
7 Feb 2013 | USD | 12.61 | 12.72 | 12.52 | 12.68 | 12.68 | +0.09 (+0.71%) | 305,200 |
6 Feb 2013 | USD | 12.25 | 12.59 | 12.24 | 12.59 | 12.59 | +0.27 (+2.19%) | 170,600 |
5 Feb 2013 | USD | 12.32 | 12.46 | 12.21 | 12.32 | 12.32 | +0.03 (+0.24%) | 201,300 |
4 Feb 2013 | USD | 12.45 | 12.45 | 12.2 | 12.29 | 12.29 | -0.22 (-1.76%) | 259,000 |
1 Feb 2013 | USD | 12.43 | 12.53 | 12.31 | 12.51 | 12.51 | +0.13 (+1.05%) | 137,100 |
31 Jan 2013 | USD | 12.42 | 12.47 | 12.33 | 12.38 | 12.38 | -0.09 (-0.72%) | 198,000 |