Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 13.78 | 13.78 | 13.47 | 13.63 | 272.6 | +0.05 (+0.37%) | 430,606 |
11 Sep 2012 | USD | 13.63 | 13.87 | 13.52 | 13.58 | 271.6 | +0.05 (+0.37%) | 613,340 |
10 Sep 2012 | USD | 13.6 | 13.62 | 13.46 | 13.53 | 270.6 | +0.13 (+0.97%) | 478,527 |
7 Sep 2012 | USD | 13.39 | 13.42 | 13.33 | 13.4 | 268 | +0.07 (+0.53%) | 168,919 |
6 Sep 2012 | USD | 13.39 | 13.4 | 13.24 | 13.33 | 266.6 | 0.0 (0.0%) | 356,810 |
5 Sep 2012 | USD | 13.39 | 13.45 | 13.2 | 13.33 | 266.6 | -0.01 (-0.07%) | 289,912 |
4 Sep 2012 | USD | 13.17 | 13.38 | 13.03 | 13.34 | 266.8 | +0.25 (+1.91%) | 458,188 |
3 Sep 2012 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 261.8 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 13.06 | 13.1 | 13 | 13.09 | 261.8 | +0.05 (+0.38%) | 558,081 |
30 Aug 2012 | USD | 13.13 | 13.17 | 12.97 | 13.04 | 260.8 | -0.09 (-0.69%) | 245,454 |
29 Aug 2012 | USD | 13.01 | 13.19 | 13.01 | 13.13 | 262.6 | +0.1 (+0.77%) | 344,364 |
28 Aug 2012 | USD | 12.95 | 13.05 | 12.89 | 13.03 | 260.6 | -0.01 (-0.08%) | 355,702 |
27 Aug 2012 | USD | 13.08 | 13.08 | 12.8603 | 13.04 | 260.8 | +0.02 (+0.15%) | 360,622 |
24 Aug 2012 | USD | 12.91 | 13.07 | 12.76 | 13.02 | 260.4 | +0.16 (+1.24%) | 604,639 |
23 Aug 2012 | USD | 12.72 | 12.92 | 12.65 | 12.86 | 257.2 | +0.23 (+1.82%) | 824,967 |
22 Aug 2012 | USD | 12.63 | 12.77 | 12.6 | 12.63 | 252.6 | -0.58 (-4.39%) | 3,695,266 |
21 Aug 2012 | USD | 13.12 | 13.4141 | 13.12 | 13.21 | 264.2 | +0.14 (+1.07%) | 599,140 |
20 Aug 2012 | USD | 13.09 | 13.19 | 13.05 | 13.07 | 261.4 | +0.01 (+0.08%) | 529,585 |
17 Aug 2012 | USD | 12.91 | 13.09 | 12.91 | 13.06 | 261.2 | +0.19 (+1.48%) | 239,524 |
16 Aug 2012 | USD | 13.13 | 13.17 | 12.81 | 12.87 | 257.4 | -0.33 (-2.50%) | 575,947 |
15 Aug 2012 | USD | 13.12 | 13.22 | 13.09 | 13.2 | 264 | +0.12 (+0.92%) | 268,142 |
14 Aug 2012 | USD | 13.06 | 13.1 | 13.03 | 13.08 | 261.6 | +0.09 (+0.69%) | 313,291 |
13 Aug 2012 | USD | 12.93 | 13.05 | 12.9 | 12.99 | 259.8 | +0.08 (+0.62%) | 205,741 |
10 Aug 2012 | USD | 12.85 | 12.92 | 12.81 | 12.91 | 258.2 | 0.0 (0.0%) | 106,040 |
9 Aug 2012 | USD | 12.86 | 12.94 | 12.84 | 12.91 | 258.2 | +0.07 (+0.55%) | 184,151 |
8 Aug 2012 | USD | 12.84 | 12.89 | 12.74 | 12.84 | 256.8 | -0.02 (-0.16%) | 163,079 |
7 Aug 2012 | USD | 12.92 | 12.92 | 12.75 | 12.86 | 257.2 | +0.03 (+0.23%) | 227,882 |
6 Aug 2012 | USD | 13 | 13 | 12.72 | 12.83 | 256.6 | -0.1 (-0.77%) | 292,237 |
3 Aug 2012 | USD | 12.46 | 12.95 | 12.41 | 12.93 | 258.6 | +0.69 (+5.64%) | 532,532 |
2 Aug 2012 | USD | 12.17 | 12.32 | 12.15 | 12.24 | 244.8 | +0.1 (+0.82%) | 90,746 |