Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | USD | 12.87 | 13.24 | 12.5 | 12.98 | 12.98 | +0.16 (+1.25%) | 85,722 |
21 Feb 2012 | USD | 13.27 | 13.35 | 12.67 | 12.82 | 12.82 | -0.47 (-3.54%) | 78,944 |
20 Feb 2012 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 13.6 | 13.6 | 13.25 | 13.29 | 13.29 | -0.25 (-1.85%) | 63,436 |
16 Feb 2012 | USD | 13.61 | 13.83 | 13.5 | 13.54 | 13.54 | +0.07 (+0.52%) | 110,008 |
15 Feb 2012 | USD | 13.81 | 13.87 | 13.45 | 13.47 | 13.47 | -0.24 (-1.75%) | 62,560 |
14 Feb 2012 | USD | 13.83 | 14.15 | 13.65 | 13.71 | 13.71 | -0.22 (-1.58%) | 34,043 |
13 Feb 2012 | USD | 14.1 | 14.12 | 13.885 | 13.93 | 13.93 | -0.02 (-0.14%) | 39,296 |
10 Feb 2012 | USD | 14 | 14.12 | 13.9 | 13.95 | 13.95 | -0.21 (-1.48%) | 34,433 |
9 Feb 2012 | USD | 14.14 | 14.34 | 13.98 | 14.16 | 14.16 | +0.07 (+0.50%) | 58,300 |
8 Feb 2012 | USD | 14.18 | 14.36 | 13.97 | 14.09 | 14.09 | -0.09 (-0.63%) | 299,267 |
7 Feb 2012 | USD | 13.4 | 14.2 | 13.33 | 14.18 | 14.18 | +0.79 (+5.90%) | 339,521 |
6 Feb 2012 | USD | 13.53 | 13.56 | 13.2 | 13.39 | 13.39 | -0.24 (-1.76%) | 59,189 |
3 Feb 2012 | USD | 13.4 | 13.97 | 13.25 | 13.63 | 13.63 | +0.27 (+2.02%) | 112,244 |
2 Feb 2012 | USD | 13.4 | 13.43 | 13.26 | 13.36 | 13.36 | -0.04 (-0.30%) | 47,023 |
1 Feb 2012 | USD | 13.31 | 13.43 | 13.15 | 13.4 | 13.4 | +0.15 (+1.13%) | 154,781 |
31 Jan 2012 | USD | 13.41 | 13.41 | 12.97 | 13.25 | 13.25 | -0.07 (-0.53%) | 137,602 |
30 Jan 2012 | USD | 13.24 | 13.3768 | 13.15 | 13.32 | 13.32 | -0.05 (-0.37%) | 32,003 |
27 Jan 2012 | USD | 13.24 | 13.37 | 13.24 | 13.37 | 13.37 | +0.04 (+0.30%) | 133,112 |
26 Jan 2012 | USD | 13.28 | 13.4 | 12.97 | 13.33 | 13.33 | +0.06 (+0.45%) | 97,731 |
25 Jan 2012 | USD | 13.06 | 13.35 | 13.06 | 13.27 | 13.27 | +0.12 (+0.91%) | 38,536 |
24 Jan 2012 | USD | 13.09 | 13.195 | 12.9006 | 13.15 | 13.15 | -0.04 (-0.30%) | 32,631 |
23 Jan 2012 | USD | 13.18 | 13.23 | 12.84 | 13.19 | 13.19 | -0.04 (-0.30%) | 79,102 |
20 Jan 2012 | USD | 13.26 | 13.35 | 13.13 | 13.23 | 13.23 | -0.07 (-0.53%) | 412,230 |
19 Jan 2012 | USD | 13.31 | 13.35 | 13.09 | 13.3 | 13.3 | +0.05 (+0.38%) | 73,681 |
18 Jan 2012 | USD | 13.15 | 13.56 | 13.15 | 13.25 | 13.25 | +0.03 (+0.23%) | 97,535 |
17 Jan 2012 | USD | 13.4 | 13.63 | 13.11 | 13.22 | 13.22 | -0.07 (-0.53%) | 120,964 |
16 Jan 2012 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 13.26 | 13.89 | 13.04 | 13.29 | 13.29 | -0.16 (-1.19%) | 245,360 |
12 Jan 2012 | USD | 12.89 | 13.5 | 12.75 | 13.45 | 13.45 | +0.64 (+5.00%) | 111,145 |