Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2013 | USD | 15.4 | 16.38 | 15.24 | 16.38 | 16.38 | +1.31 (+8.69%) | 39,902 |
18 Feb 2013 | USD | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 15.22 | 15.25 | 14.95 | 15.07 | 15.07 | -0.02 (-0.13%) | 41,693 |
14 Feb 2013 | USD | 15.69 | 15.69 | 14.95 | 15.09 | 15.09 | -0.33 (-2.14%) | 9,854 |
13 Feb 2013 | USD | 15.82 | 15.99 | 15.36 | 15.42 | 15.42 | -0.33 (-2.10%) | 10,126 |
12 Feb 2013 | USD | 15.85 | 16.1 | 15.58 | 15.75 | 15.75 | +0.14 (+0.90%) | 17,250 |
11 Feb 2013 | USD | 15.56 | 15.69 | 15.4 | 15.61 | 15.61 | 0.0 (0.0%) | 20,943 |
8 Feb 2013 | USD | 15.65 | 15.81 | 15.16 | 15.61 | 15.61 | +0.01 (+0.06%) | 21,251 |
7 Feb 2013 | USD | 15.7 | 15.86 | 15.48 | 15.6 | 15.6 | -0.14 (-0.89%) | 25,325 |
6 Feb 2013 | USD | 15.93 | 15.93 | 15.52 | 15.74 | 15.74 | -0.3 (-1.87%) | 15,499 |
5 Feb 2013 | USD | 15.58 | 16.09 | 15.58 | 16.04 | 16.04 | +0.57 (+3.68%) | 15,284 |
4 Feb 2013 | USD | 15.53 | 15.769 | 15.35 | 15.47 | 15.47 | -0.17 (-1.09%) | 28,243 |
1 Feb 2013 | USD | 15.23 | 15.69 | 15.04 | 15.64 | 15.64 | +0.42 (+2.76%) | 28,941 |
31 Jan 2013 | USD | 14.8 | 15.43 | 14.76 | 15.22 | 15.22 | +0.44 (+2.98%) | 66,456 |
30 Jan 2013 | USD | 14.99 | 15 | 14.7 | 14.78 | 14.78 | -0.25 (-1.66%) | 13,318 |
29 Jan 2013 | USD | 14.92 | 15.1 | 14.78 | 15.03 | 15.03 | +0.06 (+0.40%) | 22,806 |
28 Jan 2013 | USD | 14.92 | 15.05 | 14.56 | 14.97 | 14.97 | +0.07 (+0.47%) | 35,729 |
25 Jan 2013 | USD | 14.6 | 15.04 | 14.54 | 14.9 | 14.9 | +0.39 (+2.69%) | 28,719 |
24 Jan 2013 | USD | 14.89 | 14.89 | 14.43 | 14.51 | 14.51 | -0.32 (-2.16%) | 15,770 |
23 Jan 2013 | USD | 15.28 | 15.28 | 14.78 | 14.83 | 14.83 | -0.42 (-2.75%) | 12,275 |
22 Jan 2013 | USD | 14.5 | 15.35 | 14.5 | 15.25 | 15.25 | +0.85 (+5.90%) | 25,111 |
21 Jan 2013 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 14.6 | 14.61 | 14.35 | 14.4 | 14.4 | -0.2 (-1.37%) | 27,387 |
17 Jan 2013 | USD | 14.29 | 14.63 | 14.1 | 14.6 | 14.6 | +0.39 (+2.74%) | 15,655 |
16 Jan 2013 | USD | 14.79 | 14.79 | 14.2 | 14.21 | 14.21 | -0.61 (-4.12%) | 44,888 |
15 Jan 2013 | USD | 14.97 | 15 | 14.72 | 14.82 | 14.82 | -0.26 (-1.72%) | 9,480 |
14 Jan 2013 | USD | 15.43 | 15.43 | 14.87 | 15.08 | 15.08 | -0.41 (-2.65%) | 22,015 |
11 Jan 2013 | USD | 15.65 | 15.65 | 15.46 | 15.49 | 15.49 | -0.11 (-0.71%) | 12,048 |
10 Jan 2013 | USD | 15.63 | 15.84 | 15.19 | 15.6 | 15.6 | -0.04 (-0.26%) | 15,024 |
9 Jan 2013 | USD | 15.34 | 15.7 | 15.34 | 15.64 | 15.64 | +0.29 (+1.89%) | 8,466 |