Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | USD | 14.39 | 14.45 | 14.1701 | 14.29 | 285.8 | -0.11 (-0.76%) | 272,900 |
26 Dec 2012 | USD | 14.46 | 14.47 | 14.3391 | 14.4 | 288 | -0.08 (-0.55%) | 292,546 |
25 Dec 2012 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 289.6 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 14.43 | 14.5 | 14.36 | 14.48 | 289.6 | +0.02 (+0.14%) | 118,423 |
21 Dec 2012 | USD | 14.39 | 14.47 | 14.35 | 14.46 | 289.2 | +0.03 (+0.21%) | 859,046 |
20 Dec 2012 | USD | 14.34 | 14.45 | 14.26 | 14.43 | 288.6 | +0.12 (+0.84%) | 418,600 |
19 Dec 2012 | USD | 14 | 14.35 | 13.95 | 14.31 | 286.2 | +0.31 (+2.21%) | 478,636 |
18 Dec 2012 | USD | 13.96 | 14.03 | 13.9 | 14 | 280 | +0.06 (+0.43%) | 243,125 |
17 Dec 2012 | USD | 13.89 | 14.14 | 13.72 | 13.94 | 278.8 | +0.12 (+0.87%) | 511,416 |
14 Dec 2012 | USD | 13.72 | 13.89 | 13.65 | 13.82 | 276.4 | +0.17 (+1.25%) | 380,830 |
13 Dec 2012 | USD | 13.67 | 13.74 | 13.56 | 13.65 | 273 | -0.02 (-0.15%) | 309,471 |
12 Dec 2012 | USD | 13.69 | 13.79 | 13.65 | 13.67 | 273.4 | -0.03 (-0.22%) | 356,163 |
11 Dec 2012 | USD | 13.5 | 13.72 | 13.45 | 13.7 | 274 | +0.18 (+1.33%) | 368,052 |
10 Dec 2012 | USD | 13.63 | 13.65 | 13.5 | 13.52 | 270.4 | -0.04 (-0.29%) | 205,205 |
7 Dec 2012 | USD | 13.62 | 13.69 | 13.4435 | 13.56 | 271.2 | -0.06 (-0.44%) | 449,651 |
6 Dec 2012 | USD | 13.69 | 13.69 | 13.6 | 13.62 | 272.4 | -0.07 (-0.51%) | 379,658 |
5 Dec 2012 | USD | 13.72 | 13.72 | 13.6 | 13.69 | 273.8 | +0.04 (+0.29%) | 407,896 |
4 Dec 2012 | USD | 13.64 | 13.67 | 13.51 | 13.65 | 273 | +0.02 (+0.15%) | 450,955 |
3 Dec 2012 | USD | 13.66 | 13.74 | 13.6 | 13.63 | 272.6 | 0.0 (0.0%) | 299,909 |
30 Nov 2012 | USD | 13.62 | 13.7 | 13.56 | 13.63 | 272.6 | -0.01 (-0.07%) | 445,672 |
29 Nov 2012 | USD | 13.65 | 13.71 | 13.61 | 13.64 | 272.8 | +0.13 (+0.96%) | 743,062 |
28 Nov 2012 | USD | 13.54 | 13.68 | 13.4 | 13.51 | 270.2 | -0.61 (-4.32%) | 4,082,403 |
27 Nov 2012 | USD | 14.27 | 14.28 | 14.12 | 14.12 | 282.4 | -0.13 (-0.91%) | 229,709 |
26 Nov 2012 | USD | 14.19 | 14.25 | 14.13 | 14.25 | 285 | +0.13 (+0.92%) | 218,184 |
23 Nov 2012 | USD | 13.92 | 14.12 | 13.8501 | 14.12 | 282.4 | +0.25 (+1.80%) | 129,232 |
22 Nov 2012 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 277.4 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 13.75 | 13.9 | 13.75 | 13.87 | 277.4 | +0.11 (+0.80%) | 100,129 |
20 Nov 2012 | USD | 13.98 | 13.98 | 13.56 | 13.76 | 275.2 | -0.58 (-4.04%) | 339,585 |
19 Nov 2012 | USD | 14.21 | 14.41 | 14.2 | 14.34 | 286.8 | +0.27 (+1.92%) | 469,721 |
16 Nov 2012 | USD | 13.78 | 14.08 | 13.62 | 14.07 | 281.4 | +0.26 (+1.88%) | 396,095 |