Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 14.5 | 14.79 | 14.49 | 14.7 | 14.7 | +0.14 (+0.96%) | 20,268 |
12 Mar 2013 | USD | 14.47 | 14.6299 | 14.47 | 14.56 | 14.56 | +0.04 (+0.28%) | 2,803 |
11 Mar 2013 | USD | 14.67 | 14.75 | 14.45 | 14.52 | 14.52 | -0.34 (-2.29%) | 8,453 |
8 Mar 2013 | USD | 14.83 | 15 | 14.8 | 14.86 | 14.86 | +0.01 (+0.07%) | 39,079 |
7 Mar 2013 | USD | 14.53 | 14.86 | 14.35 | 14.85 | 14.85 | +0.29 (+1.99%) | 14,762 |
6 Mar 2013 | USD | 14.58 | 14.7 | 14.36 | 14.56 | 14.56 | -0.22 (-1.49%) | 6,302 |
5 Mar 2013 | USD | 14.54 | 14.96 | 14.25 | 14.78 | 14.78 | +0.14 (+0.96%) | 6,017 |
4 Mar 2013 | USD | 14.08 | 15 | 14.08 | 14.64 | 14.64 | +0.29 (+2.02%) | 11,126 |
1 Mar 2013 | USD | 14.15 | 14.4 | 14.15 | 14.35 | 14.35 | +0.2 (+1.41%) | 13,077 |
28 Feb 2013 | USD | 14.4 | 14.5 | 14.15 | 14.15 | 14.15 | -0.28 (-1.94%) | 15,506 |
27 Feb 2013 | USD | 14.54 | 14.5499 | 14.4 | 14.43 | 14.43 | -0.02 (-0.14%) | 7,584 |
26 Feb 2013 | USD | 14.5 | 14.5 | 14.42 | 14.45 | 14.45 | -0.05 (-0.34%) | 4,815 |
25 Feb 2013 | USD | 14.52 | 14.6999 | 14.47 | 14.5 | 14.5 | -0.06 (-0.41%) | 7,589 |
22 Feb 2013 | USD | 14.54 | 14.79 | 14.471 | 14.56 | 14.56 | +0.06 (+0.41%) | 11,929 |
21 Feb 2013 | USD | 14.72 | 14.72 | 14.4 | 14.5 | 14.5 | -0.1 (-0.68%) | 34,433 |
20 Feb 2013 | USD | 14.55 | 14.85 | 14.5 | 14.6 | 14.6 | +0.09 (+0.62%) | 21,190 |
19 Feb 2013 | USD | 14.35 | 14.99 | 14.35 | 14.51 | 14.51 | +0.06 (+0.42%) | 12,857 |
18 Feb 2013 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 14.75 | 14.95 | 14.331 | 14.45 | 14.45 | -0.13 (-0.89%) | 27,305 |
14 Feb 2013 | USD | 14.7 | 14.9 | 14.58 | 14.58 | 14.58 | -0.15 (-1.02%) | 11,024 |
13 Feb 2013 | USD | 14.7 | 14.9 | 14.6 | 14.73 | 14.73 | +0.13 (+0.89%) | 10,565 |
12 Feb 2013 | USD | 14.68 | 14.74 | 14.5 | 14.6 | 14.6 | -0.15 (-1.02%) | 11,071 |
11 Feb 2013 | USD | 14.51 | 14.8599 | 14.51 | 14.75 | 14.75 | -0.11 (-0.74%) | 22,724 |
8 Feb 2013 | USD | 14.79 | 14.9899 | 14.64 | 14.86 | 14.86 | +0.01 (+0.07%) | 11,748 |
7 Feb 2013 | USD | 14.94 | 15 | 14.7101 | 14.85 | 14.85 | +0.05 (+0.34%) | 26,662 |
6 Feb 2013 | USD | 14.63 | 15.15 | 14 | 14.8 | 14.8 | +0.31 (+2.14%) | 164,620 |
5 Feb 2013 | USD | 13.8 | 14.59 | 13.8 | 14.49 | 14.49 | +0.743 (+5.40%) | 21,736 |
4 Feb 2013 | USD | 13 | 14.5 | 13 | 13.747 | 13.747 | +0.747 (+5.75%) | 35,055 |
1 Feb 2013 | USD | 12.49 | 13.25 | 12.49 | 13 | 13 | +0.62 (+5.01%) | 22,435 |
31 Jan 2013 | USD | 12.25 | 12.44 | 11.682 | 12.38 | 12.38 | +0.13 (+1.06%) | 35,368 |