Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 15.11 | 15.5 | 15.11 | 15.2 | 15.2 | 0.0 (0.0%) | 1,697 |
7 Aug 2012 | USD | 15.08 | 15.21 | 15.08 | 15.2 | 15.2 | +0.28 (+1.88%) | 5,618 |
6 Aug 2012 | USD | 14.71 | 15.06 | 14.71 | 14.92 | 14.92 | -0.18 (-1.19%) | 1,348 |
3 Aug 2012 | USD | 15.06 | 15.15 | 15.06 | 15.1 | 15.1 | +0.5 (+3.42%) | 3,559 |
2 Aug 2012 | USD | 14.67 | 14.75 | 14.59 | 14.6 | 14.6 | +0.07 (+0.48%) | 2,406 |
1 Aug 2012 | USD | 14.53 | 14.72 | 14.53 | 14.53 | 14.53 | -0.12 (-0.82%) | 4,785 |
31 Jul 2012 | USD | 14.6 | 14.65 | 14.56 | 14.65 | 14.65 | +0.02 (+0.14%) | 4,787 |
30 Jul 2012 | USD | 14.41 | 14.72 | 14.41 | 14.63 | 14.63 | +0.05 (+0.34%) | 2,969 |
27 Jul 2012 | USD | 14.27 | 14.58 | 14.27 | 14.58 | 14.58 | +0.186 (+1.29%) | 5,127 |
26 Jul 2012 | USD | 14.37 | 14.5 | 14.32 | 14.394 | 14.394 | +0.304 (+2.16%) | 5,311 |
25 Jul 2012 | USD | 13.82 | 14.35 | 13.82 | 14.09 | 14.09 | +0.26 (+1.88%) | 12,695 |
24 Jul 2012 | USD | 13.98 | 13.98 | 13.83 | 13.83 | 13.83 | -0.07 (-0.50%) | 16,981 |
23 Jul 2012 | USD | 13.89 | 13.98 | 13.81 | 13.9 | 13.9 | -0.72 (-4.92%) | 10,749 |
20 Jul 2012 | USD | 14.17 | 14.66 | 14.17 | 14.62 | 14.62 | +0.06 (+0.41%) | 3,205 |
19 Jul 2012 | USD | 14.5 | 14.71 | 14.5 | 14.56 | 14.56 | +0.08 (+0.55%) | 3,309 |
18 Jul 2012 | USD | 14.43 | 14.48 | 14.13 | 14.48 | 14.48 | +0.13 (+0.91%) | 3,456 |
17 Jul 2012 | USD | 14.12 | 14.39 | 14.12 | 14.35 | 14.35 | +0.26 (+1.85%) | 5,335 |
16 Jul 2012 | USD | 14.02 | 14.15 | 13.9725 | 14.09 | 14.09 | +0.39 (+2.85%) | 10,398 |
13 Jul 2012 | USD | 13.47 | 13.8 | 13.47 | 13.7 | 13.7 | +0.32 (+2.39%) | 4,355 |
12 Jul 2012 | USD | 13.31 | 13.38 | 13.25 | 13.38 | 13.38 | -0.15 (-1.11%) | 11,431 |
11 Jul 2012 | USD | 13.51 | 13.65 | 13.49 | 13.53 | 13.53 | +0.18 (+1.35%) | 2,732 |
10 Jul 2012 | USD | 13.44 | 13.52 | 13.35 | 13.35 | 13.35 | -0.24 (-1.77%) | 2,638 |
9 Jul 2012 | USD | 13.64 | 13.68 | 13.57 | 13.59 | 13.59 | -0.05 (-0.37%) | 2,147 |
6 Jul 2012 | USD | 13.682 | 13.69 | 13.57 | 13.64 | 13.64 | 0.0 (0.0%) | 1,939 |
5 Jul 2012 | USD | 13.72 | 13.72 | 13.64 | 13.64 | 13.64 | -0.35 (-2.50%) | 3,277 |
4 Jul 2012 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 13.61 | 14.1 | 13.61 | 13.99 | 13.99 | +0.33 (+2.42%) | 6,301 |
2 Jul 2012 | USD | 13.66 | 13.89 | 13.6 | 13.66 | 13.66 | -0.11 (-0.80%) | 4,536 |
29 Jun 2012 | USD | 13.65 | 13.85 | 13.64 | 13.77 | 13.77 | +0.72 (+5.52%) | 7,063 |
28 Jun 2012 | USD | 12.99 | 13.26 | 12.99 | 13.05 | 13.05 | +0.1 (+0.77%) | 6,180 |