Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | USD | 18.35 | 18.59 | 17.85 | 18.21 | 18.21 | -0.11 (-0.60%) | 237,500 |
23 Jan 2013 | USD | 18.37 | 18.64 | 18.23 | 18.32 | 18.32 | -0.09 (-0.49%) | 154,700 |
22 Jan 2013 | USD | 18.05 | 18.41 | 18.05 | 18.41 | 18.41 | +0.31 (+1.71%) | 98,600 |
21 Jan 2013 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 18.15 | 18.18 | 18.02 | 18.1 | 18.1 | -0.06 (-0.33%) | 109,000 |
17 Jan 2013 | USD | 17.85 | 18.25 | 17.83 | 18.16 | 18.16 | +0.32 (+1.79%) | 332,700 |
16 Jan 2013 | USD | 18.07 | 18.09 | 17.8 | 17.84 | 17.84 | -0.33 (-1.82%) | 138,300 |
15 Jan 2013 | USD | 17.77 | 18.18 | 17.75 | 18.17 | 18.17 | +0.32 (+1.79%) | 180,400 |
14 Jan 2013 | USD | 18.03 | 18.03 | 17.72 | 17.85 | 17.85 | -0.32 (-1.76%) | 45,800 |
11 Jan 2013 | USD | 18.06 | 18.19 | 17.83 | 18.17 | 18.17 | +0.15 (+0.83%) | 161,200 |
10 Jan 2013 | USD | 17.99 | 18.04 | 17.71 | 18.02 | 18.02 | +0.13 (+0.73%) | 97,300 |
9 Jan 2013 | USD | 17.82 | 18.02 | 17.67 | 17.89 | 17.89 | +0.1 (+0.56%) | 118,800 |
8 Jan 2013 | USD | 17.69 | 17.8 | 17.49 | 17.79 | 17.79 | 0.0 (0.0%) | 175,600 |
7 Jan 2013 | USD | 17.49 | 17.81 | 17.35 | 17.79 | 17.79 | +0.24 (+1.37%) | 192,100 |
4 Jan 2013 | USD | 17.72 | 17.78 | 17.55 | 17.55 | 17.55 | -0.06 (-0.34%) | 176,000 |
3 Jan 2013 | USD | 17.37 | 17.72 | 17.35 | 17.61 | 17.61 | +0.24 (+1.38%) | 238,700 |
2 Jan 2013 | USD | 17.16 | 17.41 | 16.99 | 17.37 | 17.37 | +0.45 (+2.66%) | 279,500 |
1 Jan 2013 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 16.96 | 17.17 | 16.8 | 16.92 | 16.92 | -0.01 (-0.06%) | 191,400 |
28 Dec 2012 | USD | 17 | 17.03 | 16.81 | 16.93 | 16.93 | -0.07 (-0.41%) | 258,700 |
27 Dec 2012 | USD | 16.69 | 17.01 | 16.65 | 17 | 17 | +0.3 (+1.80%) | 157,500 |
26 Dec 2012 | USD | 16.73 | 16.77 | 16.6 | 16.7 | 16.7 | +0.06 (+0.36%) | 109,200 |
25 Dec 2012 | USD | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 16.56 | 16.66 | 16.56 | 16.64 | 16.64 | +0.04 (+0.24%) | 157,800 |
21 Dec 2012 | USD | 16.45 | 16.67 | 16.12 | 16.6 | 16.6 | +0.07 (+0.42%) | 319,500 |
20 Dec 2012 | USD | 16.13 | 16.56 | 16.13 | 16.53 | 16.53 | +0.4 (+2.48%) | 237,100 |
19 Dec 2012 | USD | 16.1 | 16.35 | 16.1 | 16.13 | 16.13 | -0.01 (-0.06%) | 201,800 |
18 Dec 2012 | USD | 16.1 | 16.33 | 16.02 | 16.14 | 16.14 | +0.03 (+0.19%) | 136,400 |
17 Dec 2012 | USD | 15.75 | 16.2 | 15.75 | 16.11 | 16.11 | +0.37 (+2.35%) | 298,100 |
14 Dec 2012 | USD | 15.66 | 15.8 | 15.6 | 15.74 | 15.74 | +0.08 (+0.51%) | 134,900 |