Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | USD | 13.04 | 13.29 | 12.81 | 12.98 | 12.98 | -0.02 (-0.15%) | 14,560,852 |
25 Jan 2013 | USD | 13.03 | 13.11 | 12.9 | 13 | 13 | +0.03 (+0.23%) | 10,625,113 |
24 Jan 2013 | USD | 12.92 | 13.11 | 12.855 | 12.97 | 12.97 | +0.03 (+0.23%) | 8,958,189 |
23 Jan 2013 | USD | 13.07 | 13.11 | 12.86 | 12.94 | 12.94 | -0.12 (-0.92%) | 7,710,367 |
22 Jan 2013 | USD | 12.855 | 13.08 | 12.77 | 13.06 | 13.06 | +0.17 (+1.32%) | 9,676,338 |
21 Jan 2013 | USD | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 12.83 | 12.93 | 12.76 | 12.89 | 12.89 | -0.07 (-0.54%) | 6,358,699 |
17 Jan 2013 | USD | 12.99 | 13.13 | 12.79 | 12.96 | 12.96 | -0.02 (-0.15%) | 10,358,812 |
16 Jan 2013 | USD | 13.01 | 13.11 | 12.85 | 12.98 | 12.98 | -0.17 (-1.29%) | 11,172,500 |
15 Jan 2013 | USD | 12.59 | 13.17 | 12.59 | 13.15 | 13.15 | +0.4 (+3.14%) | 14,773,681 |
14 Jan 2013 | USD | 12.72 | 12.83 | 12.6 | 12.75 | 12.75 | -0.05 (-0.39%) | 9,460,807 |
11 Jan 2013 | USD | 12.62 | 12.8 | 12.58 | 12.8 | 12.8 | +0.13 (+1.03%) | 12,463,959 |
10 Jan 2013 | USD | 12.85 | 12.86 | 12.32 | 12.67 | 12.67 | -0.22 (-1.71%) | 25,264,695 |
9 Jan 2013 | USD | 13.12 | 13.18 | 12.77 | 12.89 | 12.89 | -0.06 (-0.46%) | 18,146,561 |
8 Jan 2013 | USD | 12.84 | 13.05 | 12.71 | 12.95 | 12.95 | +0.27 (+2.13%) | 20,627,027 |
7 Jan 2013 | USD | 12.53 | 12.73 | 12.45 | 12.68 | 12.68 | +0.04 (+0.32%) | 9,185,573 |
4 Jan 2013 | USD | 12.45 | 12.69 | 12.44 | 12.64 | 12.64 | +0.18 (+1.44%) | 9,495,856 |
3 Jan 2013 | USD | 12.27 | 12.67 | 12.17 | 12.46 | 12.46 | +0.19 (+1.55%) | 11,209,710 |
2 Jan 2013 | USD | 11.96 | 12.42 | 11.92 | 12.27 | 12.27 | +0.63 (+5.41%) | 13,731,220 |
1 Jan 2013 | USD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 11.37 | 11.71 | 11.32 | 11.64 | 11.64 | +0.21 (+1.84%) | 8,554,930 |
28 Dec 2012 | USD | 11.57 | 11.7 | 11.39 | 11.43 | 11.43 | -0.28 (-2.39%) | 6,955,985 |
27 Dec 2012 | USD | 11.62 | 11.8 | 11.47 | 11.71 | 11.71 | +0.12 (+1.04%) | 5,966,373 |
26 Dec 2012 | USD | 11.74 | 11.76 | 11.58 | 11.59 | 11.59 | -0.1 (-0.86%) | 4,465,398 |
25 Dec 2012 | USD | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 11.86 | 11.9 | 11.63 | 11.69 | 11.69 | -0.12 (-1.02%) | 3,513,129 |
21 Dec 2012 | USD | 11.35 | 11.85 | 11.27 | 11.81 | 11.81 | +0.15 (+1.29%) | 11,425,528 |
20 Dec 2012 | USD | 11.52 | 11.67 | 11.51 | 11.66 | 11.66 | +0.12 (+1.04%) | 5,379,272 |
19 Dec 2012 | USD | 11.6 | 11.72 | 11.54 | 11.54 | 11.54 | -0.09 (-0.77%) | 9,039,011 |
18 Dec 2012 | USD | 11.52 | 11.65 | 11.35 | 11.63 | 11.63 | +0.21 (+1.84%) | 11,368,264 |