Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 13.72 | 13.72 | 13.6 | 13.69 | 273.8 | +0.04 (+0.29%) | 407,896 |
4 Dec 2012 | USD | 13.64 | 13.67 | 13.51 | 13.65 | 273 | +0.02 (+0.15%) | 450,955 |
3 Dec 2012 | USD | 13.66 | 13.74 | 13.6 | 13.63 | 272.6 | 0.0 (0.0%) | 299,909 |
30 Nov 2012 | USD | 13.62 | 13.7 | 13.56 | 13.63 | 272.6 | -0.01 (-0.07%) | 445,672 |
29 Nov 2012 | USD | 13.65 | 13.71 | 13.61 | 13.64 | 272.8 | +0.13 (+0.96%) | 743,062 |
28 Nov 2012 | USD | 13.54 | 13.68 | 13.4 | 13.51 | 270.2 | -0.61 (-4.32%) | 4,082,403 |
27 Nov 2012 | USD | 14.27 | 14.28 | 14.12 | 14.12 | 282.4 | -0.13 (-0.91%) | 229,709 |
26 Nov 2012 | USD | 14.19 | 14.25 | 14.13 | 14.25 | 285 | +0.13 (+0.92%) | 218,184 |
23 Nov 2012 | USD | 13.92 | 14.12 | 13.8501 | 14.12 | 282.4 | +0.25 (+1.80%) | 129,232 |
22 Nov 2012 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 277.4 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 13.75 | 13.9 | 13.75 | 13.87 | 277.4 | +0.11 (+0.80%) | 100,129 |
20 Nov 2012 | USD | 13.98 | 13.98 | 13.56 | 13.76 | 275.2 | -0.58 (-4.04%) | 339,585 |
19 Nov 2012 | USD | 14.21 | 14.41 | 14.2 | 14.34 | 286.8 | +0.27 (+1.92%) | 469,721 |
16 Nov 2012 | USD | 13.78 | 14.08 | 13.62 | 14.07 | 281.4 | +0.26 (+1.88%) | 396,095 |
15 Nov 2012 | USD | 12.92 | 13.9 | 12.78 | 13.81 | 276.2 | +0.82 (+6.31%) | 618,088 |
14 Nov 2012 | USD | 13.77 | 13.87 | 12.68 | 12.99 | 259.8 | -0.77 (-5.60%) | 926,839 |
13 Nov 2012 | USD | 13.95 | 13.95 | 13.75 | 13.76 | 275.2 | -0.2 (-1.43%) | 266,151 |
12 Nov 2012 | USD | 13.66 | 14.03 | 13.66 | 13.96 | 279.2 | +0.32 (+2.35%) | 235,551 |
9 Nov 2012 | USD | 13.95 | 14.02 | 13.5 | 13.64 | 272.8 | -0.35 (-2.50%) | 495,074 |
8 Nov 2012 | USD | 14.23 | 14.25 | 13.95 | 13.99 | 279.8 | -0.22 (-1.55%) | 271,978 |
7 Nov 2012 | USD | 14.32 | 14.37 | 14.05 | 14.21 | 284.2 | -0.18 (-1.25%) | 289,356 |
6 Nov 2012 | USD | 14.38 | 14.41 | 14.29 | 14.39 | 287.8 | +0.1 (+0.70%) | 216,435 |
5 Nov 2012 | USD | 14.39 | 14.49 | 14.28 | 14.29 | 285.8 | -0.06 (-0.42%) | 273,163 |
2 Nov 2012 | USD | 14.44 | 14.45 | 14.32 | 14.35 | 287 | 0.0 (0.0%) | 293,985 |
1 Nov 2012 | USD | 14.46 | 14.49 | 14.28 | 14.35 | 287 | -0.05 (-0.35%) | 325,632 |
31 Oct 2012 | USD | 14.33 | 14.44 | 14.33 | 14.4 | 288 | +0.14 (+0.98%) | 204,589 |
30 Oct 2012 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 285.2 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 285.2 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 14.4 | 14.45 | 14.21 | 14.26 | 285.2 | -0.13 (-0.90%) | 171,437 |
25 Oct 2012 | USD | 14.35 | 14.44 | 14.25 | 14.39 | 287.8 | +0.13 (+0.91%) | 158,280 |