Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 13.72 | 13.9 | 13.68 | 13.87 | 13.87 | 0.0 (0.0%) | 197,055 |
4 Dec 2012 | USD | 13.6 | 13.9 | 13.6 | 13.87 | 13.87 | +0.05 (+0.36%) | 184,228 |
3 Dec 2012 | USD | 13.93 | 13.95 | 13.81 | 13.82 | 13.82 | -0.13 (-0.93%) | 83,633 |
30 Nov 2012 | USD | 13.7 | 13.986 | 13.7 | 13.95 | 13.95 | +0.1 (+0.72%) | 174,187 |
29 Nov 2012 | USD | 13.94 | 14 | 13.61 | 13.85 | 13.85 | 0.0 (0.0%) | 439,697 |
28 Nov 2012 | USD | 13.8 | 14.09 | 13.52 | 13.85 | 13.85 | -0.15 (-1.07%) | 716,490 |
27 Nov 2012 | USD | 14.01 | 14.01 | 13.88 | 14 | 14 | +0.01 (+0.07%) | 318,591 |
26 Nov 2012 | USD | 14.09 | 14.23 | 13.92 | 13.99 | 13.99 | -0.15 (-1.06%) | 136,107 |
23 Nov 2012 | USD | 13.96 | 14.25 | 13.92 | 14.14 | 14.14 | +0.09 (+0.64%) | 196,261 |
22 Nov 2012 | USD | 14.29 | 14.29 | 13.95 | 14.05 | 14.05 | +0.07 (+0.50%) | 178,273 |
21 Nov 2012 | USD | 13.98 | 14 | 13.81 | 13.98 | 13.98 | 0.0 (0.0%) | 159,599 |
20 Nov 2012 | USD | 14 | 14.05 | 13.55 | 13.98 | 13.98 | -0.02 (-0.14%) | 386,943 |
19 Nov 2012 | USD | 13.6 | 14.19 | 13.5 | 14 | 14 | +0.45 (+3.32%) | 400,807 |
16 Nov 2012 | USD | 13.6 | 13.61 | 13.45 | 13.55 | 13.55 | 0.0 (0.0%) | 194,894 |
15 Nov 2012 | USD | 13.45 | 13.7 | 13.35 | 13.55 | 13.55 | +0.15 (+1.12%) | 462,289 |
14 Nov 2012 | USD | 13.36 | 13.95 | 13.35 | 13.4 | 13.4 | 0.0 (0.0%) | 142,391 |
13 Nov 2012 | USD | 13.75 | 13.76 | 13.36 | 13.4 | 13.4 | 0.0 (0.0%) | 220,695 |
12 Nov 2012 | USD | 13.3 | 13.48 | 13.25 | 13.4 | 13.4 | -0.08 (-0.59%) | 80,103 |
9 Nov 2012 | USD | 13.83 | 13.83 | 13.25 | 13.48 | 13.48 | +0.15 (+1.13%) | 119,037 |
8 Nov 2012 | USD | 13.78 | 13.78 | 13.21 | 13.33 | 13.33 | -0.07 (-0.52%) | 119,618 |
7 Nov 2012 | USD | 13.52 | 13.6 | 13.35 | 13.4 | 13.4 | -0.1 (-0.74%) | 57,237 |
6 Nov 2012 | USD | 13.95 | 13.95 | 13.4 | 13.5 | 13.5 | -0.25 (-1.82%) | 480,871 |
5 Nov 2012 | USD | 13.75 | 13.98 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 72,750 |
2 Nov 2012 | USD | 14.04 | 14.04 | 13.7 | 13.75 | 13.75 | -0.06 (-0.43%) | 65,789 |
1 Nov 2012 | USD | 13.8 | 13.97 | 13.8 | 13.81 | 13.81 | -0.01 (-0.07%) | 410,580 |
31 Oct 2012 | USD | 13.7 | 13.95 | 13.7 | 13.82 | 13.82 | -0.08 (-0.58%) | 109,509 |
30 Oct 2012 | USD | 14 | 14.08 | 13.86 | 13.9 | 13.9 | +0.15 (+1.09%) | 48,324 |
29 Oct 2012 | USD | 13.94 | 14.3 | 13.75 | 13.75 | 13.75 | +0.05 (+0.36%) | 61,048 |
26 Oct 2012 | USD | 13.9 | 13.95 | 13.7 | 13.7 | 13.7 | -0.25 (-1.79%) | 63,884 |
25 Oct 2012 | USD | 14.05 | 14.05 | 13.85 | 13.95 | 13.95 | +0.05 (+0.36%) | 18,143 |