Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | USD | 15.31 | 15.35 | 15.15 | 15.2 | 15.2 | -0.3 (-1.94%) | 6,364 |
25 Sep 2012 | USD | 15.591 | 15.77 | 15.5 | 15.5 | 15.5 | -0.07 (-0.45%) | 35,099 |
24 Sep 2012 | USD | 15.5 | 15.57 | 15.44 | 15.57 | 15.57 | -0.23 (-1.46%) | 9,026 |
21 Sep 2012 | USD | 15.85 | 15.9 | 15.78 | 15.8 | 15.8 | +0.2 (+1.28%) | 14,752 |
20 Sep 2012 | USD | 15.44 | 15.7 | 15.44 | 15.6 | 15.6 | +0.01 (+0.06%) | 16,301 |
19 Sep 2012 | USD | 15.57 | 15.72 | 15.53 | 15.59 | 15.59 | -0.04 (-0.26%) | 10,916 |
18 Sep 2012 | USD | 15.66 | 15.72 | 15.57 | 15.63 | 15.63 | -0.05 (-0.32%) | 8,309 |
17 Sep 2012 | USD | 15.8 | 15.84 | 15.68 | 15.68 | 15.68 | -0.02 (-0.13%) | 2,435 |
14 Sep 2012 | USD | 15.72 | 15.79 | 15.63 | 15.7 | 15.7 | +0.21 (+1.36%) | 7,569 |
13 Sep 2012 | USD | 15.23 | 15.61 | 15.16 | 15.49 | 15.49 | +0.25 (+1.64%) | 12,478 |
12 Sep 2012 | USD | 15.23 | 15.3 | 15.15 | 15.24 | 15.24 | +0.13 (+0.86%) | 6,328 |
11 Sep 2012 | USD | 14.99 | 15.15 | 14.97 | 15.11 | 15.11 | +0.32 (+2.16%) | 4,165 |
10 Sep 2012 | USD | 14.87 | 14.87 | 14.71 | 14.79 | 14.79 | -0.22 (-1.47%) | 4,748 |
7 Sep 2012 | USD | 14.96 | 15.1 | 14.94 | 15.01 | 15.01 | +0.34 (+2.32%) | 8,827 |
6 Sep 2012 | USD | 14.44 | 14.74 | 14.44 | 14.67 | 14.67 | +0.15 (+1.03%) | 6,155 |
5 Sep 2012 | USD | 14.49 | 14.55 | 14.43 | 14.52 | 14.52 | +0.17 (+1.18%) | 21,463 |
4 Sep 2012 | USD | 14.35 | 14.4 | 14.29 | 14.35 | 14.35 | +0.09 (+0.63%) | 21,302 |
3 Sep 2012 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 14.31 | 14.49 | 14.21 | 14.26 | 14.26 | +0.11 (+0.78%) | 8,678 |
30 Aug 2012 | USD | 14.16 | 14.28 | 14.12 | 14.15 | 14.15 | -0.02 (-0.14%) | 9,721 |
29 Aug 2012 | USD | 14.21 | 14.28 | 14.16 | 14.17 | 14.17 | -0.13 (-0.91%) | 6,023 |
28 Aug 2012 | USD | 14.21 | 14.32 | 14.17 | 14.3 | 14.3 | -0.02 (-0.14%) | 3,484 |
27 Aug 2012 | USD | 14.27 | 14.37 | 14.26 | 14.32 | 14.32 | 0.0 (0.0%) | 3,991 |
24 Aug 2012 | USD | 14.25 | 14.5 | 14.22 | 14.32 | 14.32 | 0.0 (0.0%) | 11,851 |
23 Aug 2012 | USD | 14.3 | 14.47 | 14.3 | 14.32 | 14.32 | -0.26 (-1.78%) | 7,493 |
22 Aug 2012 | USD | 14.31 | 14.58 | 14.31 | 14.58 | 14.58 | +0.12 (+0.83%) | 15,465 |
21 Aug 2012 | USD | 14.54 | 14.54 | 14.38 | 14.46 | 14.46 | +0.18 (+1.26%) | 11,566 |
20 Aug 2012 | USD | 14.26 | 14.28 | 14.18 | 14.28 | 14.28 | +0.03 (+0.21%) | 2,212 |
17 Aug 2012 | USD | 14.17 | 14.25 | 14.13 | 14.25 | 14.25 | -0.05 (-0.35%) | 5,885 |
16 Aug 2012 | USD | 14.19 | 14.4 | 14.19 | 14.3 | 14.3 | +0.22 (+1.56%) | 6,575 |