Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 13.75 | 13.75 | 13.4601 | 13.6 | 13.6 | -0.03 (-0.22%) | 185,834 |
18 Dec 2012 | USD | 13.69 | 13.75 | 13.16 | 13.63 | 13.63 | +0.03 (+0.22%) | 137,404 |
17 Dec 2012 | USD | 13.65 | 13.67 | 13.15 | 13.6 | 13.6 | -0.02 (-0.15%) | 233,576 |
14 Dec 2012 | USD | 13.25 | 13.73 | 12.961 | 13.62 | 13.62 | +0.21 (+1.57%) | 91,713 |
13 Dec 2012 | USD | 13.3 | 13.55 | 12.76 | 13.41 | 13.41 | -0.46 (-3.32%) | 78,493 |
12 Dec 2012 | USD | 13.93 | 13.95 | 13.2 | 13.87 | 13.87 | +0.29 (+2.14%) | 98,087 |
11 Dec 2012 | USD | 13.53 | 13.76 | 13.45 | 13.58 | 13.58 | -0.08 (-0.59%) | 49,869 |
10 Dec 2012 | USD | 13.94 | 13.94 | 13.44 | 13.66 | 13.66 | +0.03 (+0.22%) | 23,001 |
7 Dec 2012 | USD | 14.04 | 14.22 | 13.44 | 13.63 | 13.63 | -0.27 (-1.94%) | 70,961 |
6 Dec 2012 | USD | 13.95 | 14 | 13.89 | 13.9 | 13.9 | -0.1 (-0.71%) | 20,995 |
5 Dec 2012 | USD | 14.1 | 14.1 | 13.4001 | 14 | 14 | -0.15 (-1.06%) | 129,231 |
4 Dec 2012 | USD | 13.9 | 14.28 | 13.4 | 14.15 | 14.15 | +0.25 (+1.80%) | 72,504 |
3 Dec 2012 | USD | 13.51 | 14.098 | 13.5 | 13.9 | 13.9 | -0.21 (-1.49%) | 54,424 |
30 Nov 2012 | USD | 14.25 | 14.37 | 13.8401 | 14.11 | 14.11 | -0.26 (-1.81%) | 61,250 |
29 Nov 2012 | USD | 13.99 | 14.388 | 13.8701 | 14.37 | 14.37 | +0.415 (+2.97%) | 82,450 |
28 Nov 2012 | USD | 14 | 14 | 13.74 | 13.955 | 13.955 | -0.035 (-0.25%) | 76,534 |
27 Nov 2012 | USD | 13.75 | 14 | 13.7 | 13.99 | 13.99 | +0.24 (+1.75%) | 54,243 |
26 Nov 2012 | USD | 14 | 14 | 13.7 | 13.75 | 13.75 | -0.11 (-0.79%) | 87,704 |
23 Nov 2012 | USD | 13.5 | 13.94 | 13.5 | 13.86 | 13.86 | +0.348 (+2.58%) | 26,676 |
22 Nov 2012 | USD | 13.512 | 13.512 | 13.512 | 13.512 | 13.512 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 13.26 | 13.6 | 13.2301 | 13.512 | 13.512 | -0.138 (-1.01%) | 43,395 |
20 Nov 2012 | USD | 13.34 | 13.7 | 13.34 | 13.6499 | 13.6499 | +0.1 (+0.74%) | 107,100 |
19 Nov 2012 | USD | 13.53 | 13.989 | 13.485 | 13.55 | 13.55 | -0.1 (-0.73%) | 59,125 |
16 Nov 2012 | USD | 12.65 | 13.9 | 12.21 | 13.65 | 13.65 | +0.77 (+5.98%) | 154,549 |
15 Nov 2012 | USD | 13.13 | 13.2 | 12.56 | 12.88 | 12.88 | -0.271 (-2.06%) | 156,681 |
14 Nov 2012 | USD | 13.15 | 13.55 | 13.15 | 13.151 | 13.151 | -0.149 (-1.12%) | 184,692 |
13 Nov 2012 | USD | 13.31 | 13.55 | 12.52 | 13.3 | 13.3 | -0.25 (-1.85%) | 190,284 |
12 Nov 2012 | USD | 13.592 | 13.85 | 13.27 | 13.55 | 13.55 | -0.13 (-0.95%) | 205,125 |
9 Nov 2012 | USD | 14.04 | 14.12 | 13.51 | 13.68 | 13.68 | -0.67 (-4.67%) | 355,990 |
8 Nov 2012 | USD | 14.75 | 14.75 | 14 | 14.35 | 14.35 | 0.0 (0.0%) | 3,141,100 |