Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | USD | 15.3 | 15.42 | 14.73 | 15.04 | 15.04 | -0.42 (-2.72%) | 226,988 |
14 Nov 2012 | USD | 15.73 | 15.85 | 15 | 15.46 | 15.46 | -0.26 (-1.65%) | 313,111 |
13 Nov 2012 | USD | 15.95 | 16 | 15.35 | 15.72 | 15.72 | -0.31 (-1.93%) | 145,991 |
12 Nov 2012 | USD | 16.06 | 16.1 | 15.81 | 16.03 | 16.03 | -0.02 (-0.12%) | 48,436 |
9 Nov 2012 | USD | 16.23 | 16.25 | 15.96 | 16.05 | 16.05 | -0.2 (-1.23%) | 79,210 |
8 Nov 2012 | USD | 16.26 | 16.52 | 16.11 | 16.25 | 16.25 | -0.47 (-2.81%) | 111,923 |
7 Nov 2012 | USD | 16.76 | 16.76 | 16.3 | 16.72 | 16.72 | -0.13 (-0.77%) | 131,718 |
6 Nov 2012 | USD | 16.95 | 17.0835 | 16.85 | 16.85 | 16.85 | -0.13 (-0.77%) | 61,513 |
5 Nov 2012 | USD | 17.19 | 17.19 | 16.86 | 16.98 | 16.98 | -0.13 (-0.76%) | 39,703 |
2 Nov 2012 | USD | 16.55 | 17.2 | 16.36 | 17.11 | 17.11 | +0.57 (+3.45%) | 220,979 |
1 Nov 2012 | USD | 15.98 | 16.65 | 15.95 | 16.54 | 16.54 | +0.67 (+4.22%) | 183,045 |
31 Oct 2012 | USD | 15.81 | 16.1 | 15.64 | 15.87 | 15.87 | +0.05 (+0.32%) | 49,568 |
30 Oct 2012 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 15.84 | 16 | 15.6 | 15.82 | 15.82 | -0.03 (-0.19%) | 100,337 |
25 Oct 2012 | USD | 15.94 | 15.94 | 15.7 | 15.85 | 15.85 | +0.08 (+0.51%) | 74,315 |
24 Oct 2012 | USD | 15.93 | 16.1883 | 15.72 | 15.77 | 15.77 | -0.42 (-2.59%) | 77,425 |
23 Oct 2012 | USD | 16 | 16.19 | 15.85 | 16.19 | 16.19 | +0.07 (+0.43%) | 65,635 |
22 Oct 2012 | USD | 16.15 | 16.31 | 16 | 16.12 | 16.12 | -0.11 (-0.68%) | 57,854 |
19 Oct 2012 | USD | 16.38 | 16.38 | 16.16 | 16.23 | 16.23 | -0.09 (-0.55%) | 54,735 |
18 Oct 2012 | USD | 16.35 | 16.49 | 16.2132 | 16.32 | 16.32 | +0.02 (+0.12%) | 76,138 |
17 Oct 2012 | USD | 16.26 | 16.35 | 16.1817 | 16.3 | 16.3 | +0.07 (+0.43%) | 54,493 |
16 Oct 2012 | USD | 16.19 | 16.24 | 16.09 | 16.23 | 16.23 | +0.13 (+0.81%) | 52,133 |
15 Oct 2012 | USD | 16.18 | 16.23 | 16.04 | 16.1 | 16.1 | +0.01 (+0.06%) | 43,651 |
12 Oct 2012 | USD | 16.15 | 16.355 | 16.04 | 16.09 | 16.09 | -0.06 (-0.37%) | 34,349 |
11 Oct 2012 | USD | 16.18 | 16.34 | 16.1401 | 16.15 | 16.15 | -0.03 (-0.19%) | 64,440 |
10 Oct 2012 | USD | 16.2 | 16.25 | 15.82 | 16.18 | 16.18 | +0.02 (+0.12%) | 82,450 |
9 Oct 2012 | USD | 16.2 | 16.258 | 16 | 16.16 | 16.16 | +0.12 (+0.75%) | 88,891 |
8 Oct 2012 | USD | 16.08 | 16.35 | 16 | 16.04 | 16.04 | +0.03 (+0.19%) | 60,721 |
5 Oct 2012 | USD | 15.95 | 16.31 | 15.87 | 16.01 | 16.01 | +0.07 (+0.44%) | 149,262 |