Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | USD | 13.82 | 13.89 | 13.67 | 13.69 | 13.69 | -0.16 (-1.16%) | 237,600 |
8 Aug 2012 | USD | 13.77 | 13.9 | 13.72 | 13.85 | 13.85 | -0.02 (-0.14%) | 73,100 |
7 Aug 2012 | USD | 13.89 | 14 | 13.76 | 13.87 | 13.87 | 0.0 (0.0%) | 175,400 |
6 Aug 2012 | USD | 13.74 | 13.97 | 13.69 | 13.87 | 13.87 | +0.14 (+1.02%) | 128,100 |
3 Aug 2012 | USD | 13.77 | 13.83 | 13.64 | 13.73 | 13.73 | +0.06 (+0.44%) | 284,100 |
2 Aug 2012 | USD | 13.53 | 13.71 | 13.48 | 13.67 | 13.67 | +0.1 (+0.74%) | 75,400 |
1 Aug 2012 | USD | 13.88 | 13.97 | 13.57 | 13.57 | 13.57 | -0.27 (-1.95%) | 127,400 |
31 Jul 2012 | USD | 13.88 | 13.88 | 13.76 | 13.84 | 13.84 | -0.02 (-0.14%) | 238,300 |
30 Jul 2012 | USD | 13.7 | 13.92 | 13.7 | 13.86 | 13.86 | +0.12 (+0.87%) | 139,100 |
27 Jul 2012 | USD | 13.55 | 13.83 | 13.49 | 13.74 | 13.74 | +0.18 (+1.33%) | 313,900 |
26 Jul 2012 | USD | 13.69 | 13.69 | 13.45 | 13.56 | 13.56 | +0.01 (+0.07%) | 55,100 |
25 Jul 2012 | USD | 13.73 | 13.78 | 13.4 | 13.55 | 13.55 | -0.15 (-1.09%) | 140,100 |
24 Jul 2012 | USD | 13.7 | 13.76 | 13.4 | 13.7 | 13.7 | 0.0 (0.0%) | 365,200 |
23 Jul 2012 | USD | 13.65 | 13.71 | 13.55 | 13.7 | 13.7 | -0.14 (-1.01%) | 120,600 |
20 Jul 2012 | USD | 13.8 | 13.85 | 13.73 | 13.84 | 13.84 | 0.0 (0.0%) | 142,100 |
19 Jul 2012 | USD | 13.97 | 13.97 | 13.73 | 13.84 | 13.84 | -0.12 (-0.86%) | 166,300 |
18 Jul 2012 | USD | 13.95 | 14.03 | 13.84 | 13.96 | 13.96 | -0.04 (-0.29%) | 225,200 |
17 Jul 2012 | USD | 13.82 | 14.04 | 13.8 | 14 | 14 | +0.22 (+1.60%) | 293,100 |
16 Jul 2012 | USD | 13.67 | 13.84 | 13.64 | 13.78 | 13.78 | +0.08 (+0.58%) | 110,400 |
13 Jul 2012 | USD | 13.57 | 13.73 | 13.55 | 13.7 | 13.7 | +0.15 (+1.11%) | 164,900 |
12 Jul 2012 | USD | 13.47 | 13.58 | 13.13 | 13.55 | 13.55 | -0.03 (-0.22%) | 307,900 |
11 Jul 2012 | USD | 13.71 | 13.73 | 13.47 | 13.58 | 13.58 | -0.01 (-0.07%) | 144,100 |
10 Jul 2012 | USD | 13.75 | 13.78 | 13.57 | 13.59 | 13.59 | -0.04 (-0.29%) | 278,800 |
9 Jul 2012 | USD | 13.56 | 13.68 | 13.51 | 13.63 | 13.63 | +0.07 (+0.52%) | 228,000 |
6 Jul 2012 | USD | 13.56 | 13.6 | 13.43 | 13.56 | 13.56 | -0.06 (-0.44%) | 200,800 |
5 Jul 2012 | USD | 13.6 | 13.74 | 13.52 | 13.62 | 13.62 | -0.04 (-0.29%) | 255,600 |
4 Jul 2012 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 13.69 | 13.69 | 13.37 | 13.66 | 13.66 | +0.01 (+0.07%) | 175,100 |
2 Jul 2012 | USD | 13.54 | 13.78 | 13.41 | 13.65 | 13.65 | +0.1 (+0.74%) | 186,200 |
29 Jun 2012 | USD | 13.3 | 13.6 | 13.06 | 13.55 | 13.55 | +0.46 (+3.51%) | 710,300 |