Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2013 | USD | 12.38 | 12.48 | 12.29 | 12.47 | 12.47 | +0.03 (+0.24%) | 167,500 |
29 Jan 2013 | USD | 12.36 | 12.52 | 12.29 | 12.44 | 12.44 | +0.04 (+0.32%) | 310,200 |
28 Jan 2013 | USD | 12.43 | 12.46 | 12.24 | 12.4 | 12.4 | +0.01 (+0.08%) | 395,500 |
25 Jan 2013 | USD | 12.3 | 12.44 | 12.24 | 12.39 | 12.39 | +0.15 (+1.23%) | 338,400 |
24 Jan 2013 | USD | 12.42 | 12.52 | 12.24 | 12.24 | 12.24 | -0.13 (-1.05%) | 368,600 |
23 Jan 2013 | USD | 12.29 | 12.43 | 12.24 | 12.37 | 12.37 | +0.1 (+0.81%) | 157,900 |
22 Jan 2013 | USD | 12.22 | 12.34 | 12.12 | 12.27 | 12.27 | +0.08 (+0.66%) | 430,400 |
21 Jan 2013 | USD | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 12.44 | 12.5 | 12.17 | 12.19 | 12.19 | -0.17 (-1.38%) | 380,500 |
17 Jan 2013 | USD | 12.5 | 12.5 | 12.27 | 12.36 | 12.36 | -0.07 (-0.56%) | 265,500 |
16 Jan 2013 | USD | 12.57 | 12.62 | 12.28 | 12.43 | 12.43 | -0.12 (-0.96%) | 307,300 |
15 Jan 2013 | USD | 12.61 | 12.73 | 12.45 | 12.55 | 12.55 | -0.05 (-0.40%) | 179,400 |
14 Jan 2013 | USD | 12.78 | 12.86 | 12.53 | 12.6 | 12.6 | -0.11 (-0.87%) | 242,700 |
11 Jan 2013 | USD | 12.65 | 12.74 | 12.38 | 12.71 | 12.71 | -0.01 (-0.08%) | 200,200 |
10 Jan 2013 | USD | 12.75 | 12.75 | 12.63 | 12.72 | 12.72 | +0.07 (+0.55%) | 105,600 |
9 Jan 2013 | USD | 12.87 | 12.91 | 12.54 | 12.65 | 12.65 | -0.16 (-1.25%) | 173,200 |
8 Jan 2013 | USD | 13.03 | 13.05 | 12.71 | 12.81 | 12.81 | -0.19 (-1.46%) | 416,100 |
7 Jan 2013 | USD | 12.98 | 13.04 | 12.84 | 13 | 13 | 0.0 (0.0%) | 161,800 |
4 Jan 2013 | USD | 12.83 | 13.04 | 12.82 | 13 | 13 | +0.23 (+1.80%) | 766,200 |
3 Jan 2013 | USD | 12.63 | 12.99 | 12.5 | 12.77 | 12.77 | +0.13 (+1.03%) | 673,400 |
2 Jan 2013 | USD | 12.5 | 12.73 | 12.4 | 12.64 | 12.64 | +0.29 (+2.35%) | 306,200 |
1 Jan 2013 | USD | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 12.15 | 12.45 | 11.98 | 12.35 | 12.35 | +0.15 (+1.23%) | 1,102,800 |
28 Dec 2012 | USD | 12.32 | 12.4 | 12.16 | 12.2 | 12.2 | -0.34 (-2.71%) | 448,700 |
27 Dec 2012 | USD | 12.46 | 12.58 | 12.4 | 12.54 | 12.54 | +0.06 (+0.48%) | 157,900 |
26 Dec 2012 | USD | 12.48 | 12.6 | 12.42 | 12.48 | 12.48 | +0.01 (+0.08%) | 80,100 |
25 Dec 2012 | USD | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 12.5 | 12.5 | 12.31 | 12.47 | 12.47 | -0.09 (-0.72%) | 40,000 |
21 Dec 2012 | USD | 12.51 | 12.65 | 12.41 | 12.56 | 12.56 | +0.02 (+0.16%) | 264,200 |
20 Dec 2012 | USD | 12.51 | 12.58 | 12.44 | 12.54 | 12.54 | +0.09 (+0.72%) | 337,700 |