Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | USD | 15.9 | 15.9399 | 15.8 | 15.85 | 317 | -0.05 (-0.31%) | 261,231 |
20 Mar 2013 | USD | 16.02 | 16.02 | 15.69 | 15.9 | 318 | -0.03 (-0.19%) | 283,087 |
19 Mar 2013 | USD | 16.11 | 16.23 | 15.84 | 15.93 | 318.6 | -0.12 (-0.75%) | 453,730 |
18 Mar 2013 | USD | 16.01 | 16.07 | 15.97 | 16.05 | 321 | -0.1 (-0.62%) | 290,008 |
15 Mar 2013 | USD | 16.22 | 16.25 | 16.12 | 16.15 | 323 | 0.0 (0.0%) | 342,772 |
14 Mar 2013 | USD | 16.02 | 16.17 | 16 | 16.15 | 323 | +0.19 (+1.19%) | 266,117 |
13 Mar 2013 | USD | 15.81 | 16.02 | 15.7 | 15.96 | 319.2 | +0.16 (+1.01%) | 274,219 |
12 Mar 2013 | USD | 15.66 | 15.83 | 15.65 | 15.8 | 316 | +0.16 (+1.02%) | 291,142 |
11 Mar 2013 | USD | 15.49 | 15.69 | 15.45 | 15.64 | 312.8 | +0.15 (+0.97%) | 286,869 |
8 Mar 2013 | USD | 15.29 | 15.5 | 15.2 | 15.49 | 309.8 | +0.3 (+1.97%) | 413,767 |
7 Mar 2013 | USD | 15.4 | 15.4 | 15.15 | 15.19 | 303.8 | -0.16 (-1.04%) | 227,844 |
6 Mar 2013 | USD | 15.32 | 15.44 | 15.28 | 15.35 | 307 | +0.04 (+0.26%) | 229,925 |
5 Mar 2013 | USD | 15.22 | 15.37 | 15.16 | 15.31 | 306.2 | +0.18 (+1.19%) | 271,193 |
4 Mar 2013 | USD | 15.18 | 15.23 | 15.08 | 15.13 | 302.6 | -0.01 (-0.07%) | 234,597 |
1 Mar 2013 | USD | 14.91 | 15.19 | 14.76 | 15.14 | 302.8 | +0.16 (+1.07%) | 323,008 |
28 Feb 2013 | USD | 14.99 | 15.06 | 14.855 | 14.98 | 299.6 | -0.01 (-0.07%) | 205,573 |
27 Feb 2013 | USD | 14.73 | 15.05 | 14.73 | 14.99 | 299.8 | +0.26 (+1.77%) | 257,830 |
26 Feb 2013 | USD | 14.76 | 14.9 | 14.44 | 14.73 | 294.6 | +0.02 (+0.14%) | 494,026 |
25 Feb 2013 | USD | 15.14 | 15.18 | 14.67 | 14.71 | 294.2 | -0.73 (-4.73%) | 533,191 |
22 Feb 2013 | USD | 15.12 | 15.5 | 15.12 | 15.44 | 308.8 | +0.45 (+3.00%) | 454,327 |
21 Feb 2013 | USD | 15.36 | 15.46 | 14.75 | 14.99 | 299.8 | -0.39 (-2.54%) | 697,778 |
20 Feb 2013 | USD | 15.62 | 15.68 | 15.345 | 15.38 | 307.6 | -0.22 (-1.41%) | 478,901 |
19 Feb 2013 | USD | 15.35 | 15.66 | 15.35 | 15.6 | 312 | +0.31 (+2.03%) | 626,988 |
18 Feb 2013 | USD | 15.29 | 15.29 | 15.29 | 15.29 | 305.8 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 15.69 | 15.69 | 15.26 | 15.29 | 305.8 | -0.32 (-2.05%) | 460,972 |
14 Feb 2013 | USD | 15.76 | 15.82 | 15.61 | 15.61 | 312.2 | -0.14 (-0.89%) | 394,906 |
13 Feb 2013 | USD | 15.54 | 15.81 | 15.52 | 15.75 | 315 | +0.26 (+1.68%) | 505,696 |
12 Feb 2013 | USD | 15.44 | 15.55 | 15.41 | 15.49 | 309.8 | +0.1 (+0.65%) | 234,536 |
11 Feb 2013 | USD | 15.46 | 15.48 | 15.35 | 15.39 | 307.8 | -0.04 (-0.26%) | 281,733 |
8 Feb 2013 | USD | 15.09 | 15.49 | 15.0501 | 15.43 | 308.6 | +0.43 (+2.87%) | 383,851 |