Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | USD | 13.45 | 13.55 | 13.42 | 13.53 | 13.1615 | +0.16 (+1.20%) | 295,864 |
28 Jan 2013 | USD | 13.33 | 13.43 | 13.3 | 13.37 | 13.0058 | +0.02 (+0.15%) | 90,843 |
25 Jan 2013 | USD | 13.23 | 13.4 | 13.23 | 13.35 | 12.9864 | +0.28 (+2.14%) | 139,305 |
24 Jan 2013 | USD | 13.18 | 13.18 | 13.02 | 13.07 | 12.714 | -0.12 (-0.91%) | 121,265 |
23 Jan 2013 | USD | 13.06 | 13.19 | 13.05 | 13.19 | 12.8307 | +0.13 (+1.00%) | 171,371 |
22 Jan 2013 | USD | 13.16 | 13.16 | 13.01 | 13.06 | 12.7043 | -0.06 (-0.46%) | 141,716 |
21 Jan 2013 | USD | 13.12 | 13.12 | 13.12 | 13.12 | 12.7626 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 13.13 | 13.2 | 13.11 | 13.12 | 12.7626 | -0.1 (-0.76%) | 64,529 |
17 Jan 2013 | USD | 13.14 | 13.23 | 13.12 | 13.22 | 12.8599 | +0.14 (+1.07%) | 112,923 |
16 Jan 2013 | USD | 13.04 | 13.09 | 12.99 | 13.08 | 12.7237 | +0.03 (+0.23%) | 50,820 |
15 Jan 2013 | USD | 12.85 | 13.05 | 12.81 | 13.05 | 12.6946 | +0.25 (+1.95%) | 69,362 |
14 Jan 2013 | USD | 12.78 | 12.82 | 12.69 | 12.8 | 12.4514 | -0.16 (-1.23%) | 111,014 |
11 Jan 2013 | USD | 12.92 | 13 | 12.88 | 12.96 | 12.607 | +0.21 (+1.65%) | 87,673 |
10 Jan 2013 | USD | 12.64 | 12.76 | 12.58 | 12.75 | 12.4027 | +0.22 (+1.76%) | 114,007 |
9 Jan 2013 | USD | 12.5 | 12.67 | 12.47 | 12.53 | 12.1887 | +0.01 (+0.08%) | 210,314 |
8 Jan 2013 | USD | 12.67 | 12.74 | 12.51 | 12.52 | 12.179 | -0.17 (-1.34%) | 150,079 |
7 Jan 2013 | USD | 12.83 | 12.83 | 12.6145 | 12.69 | 12.3444 | -0.16 (-1.25%) | 285,097 |
4 Jan 2013 | USD | 12.71 | 12.85 | 12.6132 | 12.85 | 12.5 | +0.09 (+0.71%) | 529,429 |
3 Jan 2013 | USD | 12.87 | 12.87 | 12.6558 | 12.76 | 12.4125 | -0.24 (-1.85%) | 469,181 |
2 Jan 2013 | USD | 12.87 | 13.05 | 12.87 | 13 | 12.6459 | +0.18 (+1.40%) | 78,112 |
1 Jan 2013 | USD | 12.82 | 12.82 | 12.82 | 12.82 | 12.4708 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 12.43 | 12.9 | 12.43 | 12.82 | 12.4708 | +0.13 (+1.02%) | 99,610 |
28 Dec 2012 | USD | 12.67 | 12.75 | 12.57 | 12.69 | 12.3444 | +0.01 (+0.08%) | 245,494 |
27 Dec 2012 | USD | 12.81 | 12.81 | 12.55 | 12.68 | 12.3346 | -0.12 (-0.94%) | 277,109 |
26 Dec 2012 | USD | 13 | 13 | 12.75 | 12.8 | 12.4514 | 0.0 (0.0%) | 389,168 |
25 Dec 2012 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 12.4514 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 12.75 | 12.8 | 12.75 | 12.8 | 12.4514 | 0.0 (0.0%) | 340,770 |
21 Dec 2012 | USD | 12.6625 | 12.85 | 12.5 | 12.8 | 12.4514 | +0.11 (+0.87%) | 59,305 |
20 Dec 2012 | USD | 12.88 | 12.88 | 12.65 | 12.69 | 12.3444 | -0.21 (-1.63%) | 200,878 |
19 Dec 2012 | USD | 13.03 | 13.03 | 12.83 | 12.9 | 12.5486 | +0.13 (+1.02%) | 263,750 |