Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2013 | USD | 21.38 | 21.76 | 21.1 | 21.76 | 21.76 | +1.04 (+5.02%) | 2,996,274 |
1 Jan 2013 | USD | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 20.04 | 20.79 | 19.99 | 20.72 | 20.72 | +0.61 (+3.03%) | 1,960,939 |
28 Dec 2012 | USD | 20.26 | 20.34 | 20.02 | 20.11 | 20.11 | -0.34 (-1.66%) | 1,321,180 |
27 Dec 2012 | USD | 20.57 | 20.65 | 20.15 | 20.45 | 20.45 | -0.13 (-0.63%) | 1,594,702 |
26 Dec 2012 | USD | 20.75 | 20.98 | 20.55 | 20.58 | 20.58 | -0.07 (-0.34%) | 741,877 |
25 Dec 2012 | USD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 20.87 | 20.87 | 20.5 | 20.65 | 20.65 | -0.23 (-1.10%) | 553,724 |
21 Dec 2012 | USD | 20.96 | 21.01 | 20.72 | 20.88 | 20.88 | -0.46 (-2.16%) | 2,299,302 |
20 Dec 2012 | USD | 21.28 | 21.41 | 21.075 | 21.34 | 21.34 | 0.0 (0.0%) | 1,324,714 |
19 Dec 2012 | USD | 21.26 | 21.72 | 21.2304 | 21.34 | 21.34 | +0.09 (+0.42%) | 2,556,231 |
18 Dec 2012 | USD | 20.06 | 21.32 | 19.965 | 21.25 | 21.25 | +1.13 (+5.62%) | 3,039,323 |
17 Dec 2012 | USD | 19.86 | 20.16 | 19.77 | 20.12 | 20.12 | +0.31 (+1.56%) | 1,531,665 |
14 Dec 2012 | USD | 20.01 | 20.01 | 19.65 | 19.81 | 19.81 | -0.24 (-1.20%) | 1,760,743 |
13 Dec 2012 | USD | 20.51 | 20.55 | 19.87 | 20.05 | 20.05 | -0.52 (-2.53%) | 2,417,184 |
12 Dec 2012 | USD | 20.87 | 20.97 | 20.46 | 20.57 | 20.57 | -0.19 (-0.92%) | 1,793,290 |
11 Dec 2012 | USD | 20.84 | 20.97 | 20.73 | 20.76 | 20.76 | -0.1 (-0.48%) | 1,803,391 |
10 Dec 2012 | USD | 20.78 | 20.95 | 20.68 | 20.86 | 20.86 | +0.06 (+0.29%) | 2,010,006 |
7 Dec 2012 | USD | 20.66 | 20.92 | 20.49 | 20.8 | 20.8 | +0.24 (+1.17%) | 1,806,307 |
6 Dec 2012 | USD | 20.52 | 20.66 | 20.34 | 20.56 | 20.56 | -0.08 (-0.39%) | 1,193,323 |
5 Dec 2012 | USD | 20.37 | 20.735 | 20.2001 | 20.64 | 20.64 | +0.35 (+1.72%) | 1,775,054 |
4 Dec 2012 | USD | 19.96 | 20.31 | 19.7801 | 20.29 | 20.29 | +0.31 (+1.55%) | 2,100,111 |
3 Dec 2012 | USD | 20.5 | 20.58 | 19.85 | 19.98 | 19.98 | -0.33 (-1.62%) | 1,193,201 |
30 Nov 2012 | USD | 19.99 | 20.41 | 19.98 | 20.31 | 20.31 | +0.34 (+1.70%) | 1,997,524 |
29 Nov 2012 | USD | 19.59 | 20.2 | 19.59 | 19.97 | 19.97 | +0.59 (+3.04%) | 2,350,099 |
28 Nov 2012 | USD | 18.76 | 19.39 | 18.34 | 19.38 | 19.38 | +0.42 (+2.22%) | 1,995,602 |
27 Nov 2012 | USD | 19 | 19.2 | 18.885 | 18.96 | 18.96 | -0.04 (-0.21%) | 1,865,336 |
26 Nov 2012 | USD | 19.07 | 19.13 | 18.62 | 19 | 19 | -0.05 (-0.26%) | 1,955,872 |
23 Nov 2012 | USD | 19 | 19.22 | 18.86 | 19.05 | 19.05 | +0.19 (+1.01%) | 760,724 |
22 Nov 2012 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |