Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | USD | 15.49 | 15.73 | 15.43 | 15.66 | 15.66 | +0.19 (+1.23%) | 178,200 |
12 Dec 2012 | USD | 15.54 | 15.71 | 15.4 | 15.47 | 15.47 | 0.0 (0.0%) | 190,400 |
11 Dec 2012 | USD | 15.53 | 15.54 | 15.39 | 15.47 | 15.47 | 0.0 (0.0%) | 107,400 |
10 Dec 2012 | USD | 15.41 | 15.47 | 15.31 | 15.47 | 15.47 | +0.08 (+0.52%) | 108,000 |
7 Dec 2012 | USD | 15.49 | 15.49 | 15.3 | 15.39 | 15.39 | -0.03 (-0.19%) | 115,000 |
6 Dec 2012 | USD | 15.21 | 15.45 | 15.13 | 15.42 | 15.42 | +0.23 (+1.51%) | 139,000 |
5 Dec 2012 | USD | 15.22 | 15.3 | 15.08 | 15.19 | 15.19 | +0.04 (+0.26%) | 123,400 |
4 Dec 2012 | USD | 14.98 | 15.16 | 14.89 | 15.15 | 15.15 | +0.14 (+0.93%) | 59,900 |
3 Dec 2012 | USD | 15.07 | 15.08 | 14.86 | 15.01 | 15.01 | +0.01 (+0.07%) | 72,900 |
30 Nov 2012 | USD | 14.76 | 15.47 | 14.68 | 15 | 15 | +0.31 (+2.11%) | 232,200 |
29 Nov 2012 | USD | 14.89 | 14.96 | 14.65 | 14.69 | 14.69 | -0.08 (-0.54%) | 104,600 |
28 Nov 2012 | USD | 14.8 | 14.84 | 14.55 | 14.77 | 14.77 | -0.04 (-0.27%) | 159,000 |
27 Nov 2012 | USD | 14.72 | 14.95 | 14.67 | 14.81 | 14.81 | +0.1 (+0.68%) | 129,800 |
26 Nov 2012 | USD | 14.62 | 14.82 | 14.61 | 14.71 | 14.71 | +0.01 (+0.07%) | 75,800 |
23 Nov 2012 | USD | 14.58 | 14.75 | 14.54 | 14.7 | 14.7 | +0.19 (+1.31%) | 83,700 |
22 Nov 2012 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 14.62 | 14.67 | 14.37 | 14.51 | 14.51 | -0.11 (-0.75%) | 95,000 |
20 Nov 2012 | USD | 14.57 | 14.65 | 14.48 | 14.62 | 14.62 | +0.02 (+0.14%) | 52,300 |
19 Nov 2012 | USD | 14.42 | 14.62 | 14.37 | 14.6 | 14.6 | +0.28 (+1.96%) | 84,700 |
16 Nov 2012 | USD | 14.42 | 14.43 | 14.12 | 14.32 | 14.32 | -0.12 (-0.83%) | 139,600 |
15 Nov 2012 | USD | 14.52 | 14.55 | 14.3 | 14.44 | 14.44 | -0.1 (-0.69%) | 164,200 |
14 Nov 2012 | USD | 14.91 | 14.98 | 14.5 | 14.54 | 14.54 | -0.3 (-2.02%) | 201,700 |
13 Nov 2012 | USD | 14.89 | 14.89 | 14.64 | 14.84 | 14.84 | -0.08 (-0.54%) | 83,000 |
12 Nov 2012 | USD | 15.07 | 15.22 | 14.85 | 14.92 | 14.92 | -0.17 (-1.13%) | 67,900 |
9 Nov 2012 | USD | 14.94 | 15.2 | 14.77 | 15.09 | 15.09 | +0.11 (+0.73%) | 191,800 |
8 Nov 2012 | USD | 15.03 | 15.13 | 14.96 | 14.98 | 14.98 | -0.03 (-0.20%) | 235,100 |
7 Nov 2012 | USD | 15.05 | 15.11 | 14.88 | 15.01 | 15.01 | -0.18 (-1.18%) | 143,300 |
6 Nov 2012 | USD | 15.16 | 15.32 | 15.01 | 15.19 | 15.19 | +0.04 (+0.26%) | 119,900 |
5 Nov 2012 | USD | 15.14 | 15.26 | 14.88 | 15.15 | 15.15 | +0.02 (+0.13%) | 156,800 |
2 Nov 2012 | USD | 15.16 | 15.22 | 15.02 | 15.13 | 15.13 | -0.03 (-0.20%) | 152,900 |