Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 13.31 | 13.4 | 12.97 | 13.35 | 13.35 | +0.01 (+0.07%) | 211,130 |
4 Dec 2012 | USD | 13.37 | 13.45 | 13.2603 | 13.34 | 13.34 | +0.01 (+0.08%) | 29,159 |
3 Dec 2012 | USD | 13.39 | 13.48 | 13.179 | 13.33 | 13.33 | 0.0 (0.0%) | 82,552 |
30 Nov 2012 | USD | 13.07 | 13.41 | 13.07 | 13.33 | 13.33 | +0.26 (+1.99%) | 1,091,843 |
29 Nov 2012 | USD | 13.35 | 13.39 | 13.05 | 13.07 | 13.07 | -0.23 (-1.73%) | 24,267 |
28 Nov 2012 | USD | 13.29 | 13.4 | 13.07 | 13.3 | 13.3 | +0.04 (+0.30%) | 15,022 |
27 Nov 2012 | USD | 13.29 | 13.37 | 12.9 | 13.26 | 13.26 | -0.04 (-0.30%) | 642,531 |
26 Nov 2012 | USD | 13.17 | 13.45 | 13.15 | 13.3 | 13.3 | +0.17 (+1.29%) | 51,508 |
23 Nov 2012 | USD | 13.13 | 13.35 | 13 | 13.13 | 13.13 | -0.02 (-0.15%) | 48,403 |
22 Nov 2012 | USD | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 13.21 | 13.21 | 12.98 | 13.15 | 13.15 | -0.09 (-0.68%) | 64,313 |
20 Nov 2012 | USD | 13.06 | 13.32 | 13.05 | 13.24 | 13.24 | +0.22 (+1.69%) | 49,870 |
19 Nov 2012 | USD | 13.2 | 13.2 | 12.87 | 13.02 | 13.02 | +0.08 (+0.62%) | 25,792 |
16 Nov 2012 | USD | 12.56 | 13.07 | 12.56 | 12.94 | 12.94 | +0.24 (+1.89%) | 534,904 |
15 Nov 2012 | USD | 12.98 | 12.98 | 12.6 | 12.7 | 12.7 | -0.27 (-2.08%) | 168,398 |
14 Nov 2012 | USD | 13.38 | 13.38 | 12.77 | 12.97 | 12.97 | -0.01 (-0.08%) | 115,317 |
13 Nov 2012 | USD | 12.82 | 13.069 | 12.71 | 12.98 | 12.98 | +0.18 (+1.41%) | 41,580 |
12 Nov 2012 | USD | 12.9 | 12.9 | 12.705 | 12.8 | 12.8 | +0.01 (+0.08%) | 33,441 |
9 Nov 2012 | USD | 12.96 | 12.96 | 12.7 | 12.79 | 12.79 | -0.02 (-0.16%) | 72,344 |
8 Nov 2012 | USD | 12.56 | 12.99 | 12.56 | 12.81 | 12.81 | +0.27 (+2.15%) | 28,032 |
7 Nov 2012 | USD | 12.64 | 12.64 | 12.4 | 12.54 | 12.54 | -0.21 (-1.65%) | 19,845 |
6 Nov 2012 | USD | 12.45 | 12.85 | 12.2701 | 12.75 | 12.75 | +0.37 (+2.99%) | 46,325 |
5 Nov 2012 | USD | 12.47 | 12.64 | 12.38 | 12.38 | 12.38 | -0.01 (-0.08%) | 11,285 |
2 Nov 2012 | USD | 12.84 | 12.84 | 12.35 | 12.39 | 12.39 | -0.46 (-3.58%) | 57,127 |
1 Nov 2012 | USD | 12.59 | 13.05 | 12.488 | 12.85 | 12.85 | +0.26 (+2.07%) | 152,410 |
31 Oct 2012 | USD | 12.98 | 12.98 | 12.29 | 12.59 | 12.59 | +0.15 (+1.21%) | 37,016 |
30 Oct 2012 | USD | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 12.47 | 12.6 | 12.4 | 12.44 | 12.44 | +0.01 (+0.08%) | 10,841 |
25 Oct 2012 | USD | 12.5 | 12.68 | 12.36 | 12.43 | 12.43 | +0.13 (+1.06%) | 59,535 |