Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | USD | 14.53 | 14.9 | 14.53 | 14.8 | 296 | +0.32 (+2.21%) | 424,490 |
16 Jan 2013 | USD | 14.59 | 14.64 | 14.3986 | 14.48 | 289.6 | -0.14 (-0.96%) | 263,411 |
15 Jan 2013 | USD | 14.44 | 14.63 | 14.43 | 14.62 | 292.4 | +0.07 (+0.48%) | 199,882 |
14 Jan 2013 | USD | 14.62 | 14.65 | 14.4823 | 14.55 | 291 | -0.06 (-0.41%) | 320,118 |
11 Jan 2013 | USD | 14.69 | 14.77 | 14.39 | 14.61 | 292.2 | -0.11 (-0.75%) | 342,803 |
10 Jan 2013 | USD | 14.81 | 14.84 | 14.7 | 14.72 | 294.4 | -0.04 (-0.27%) | 185,729 |
9 Jan 2013 | USD | 14.55 | 14.77 | 14.442 | 14.76 | 295.2 | +0.3 (+2.07%) | 298,661 |
8 Jan 2013 | USD | 14.53 | 14.54 | 14.341 | 14.46 | 289.2 | -0.13 (-0.89%) | 321,452 |
7 Jan 2013 | USD | 14.69 | 14.8 | 14.1 | 14.59 | 291.8 | -0.23 (-1.55%) | 520,191 |
4 Jan 2013 | USD | 14.75 | 14.85 | 14.72 | 14.82 | 296.4 | +0.05 (+0.34%) | 296,591 |
3 Jan 2013 | USD | 14.76 | 14.83 | 14.6701 | 14.77 | 295.4 | +0.11 (+0.75%) | 396,221 |
2 Jan 2013 | USD | 15.005 | 15.119 | 14.65 | 14.66 | 293.2 | +0.1 (+0.69%) | 763,195 |
1 Jan 2013 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 291.2 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 14.16 | 14.58 | 14.1 | 14.56 | 291.2 | +0.36 (+2.54%) | 372,768 |
28 Dec 2012 | USD | 14.28 | 14.35 | 14.2 | 14.2 | 284 | -0.09 (-0.63%) | 262,726 |
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 |