Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2013 | USD | 13.57 | 13.65 | 13.4564 | 13.48 | 67.4 | -0.01 (-0.07%) | 299,083 |
1 Feb 2013 | USD | 13.45 | 13.52 | 13.42 | 13.49 | 67.45 | +0.07 (+0.52%) | 95,078 |
31 Jan 2013 | USD | 13.5 | 13.5 | 13.37 | 13.42 | 67.1 | -0.1 (-0.74%) | 160,287 |
30 Jan 2013 | USD | 13.55 | 13.55 | 13.43 | 13.52 | 67.6 | +0.03 (+0.22%) | 116,176 |
29 Jan 2013 | USD | 13.48 | 13.58 | 13.4 | 13.49 | 67.45 | -0.01 (-0.07%) | 130,524 |
28 Jan 2013 | USD | 13.5 | 13.5199 | 13.33 | 13.5 | 67.5 | -0.04 (-0.30%) | 146,544 |
25 Jan 2013 | USD | 13.78 | 13.78 | 13.47 | 13.54 | 67.7 | +0.05 (+0.37%) | 482,390 |
24 Jan 2013 | USD | 13.43 | 13.57 | 13.3701 | 13.49 | 67.45 | -0.4 (-2.88%) | 825,461 |
23 Jan 2013 | USD | 13.92 | 14 | 13.82 | 13.89 | 69.45 | -0.02 (-0.14%) | 122,047 |
22 Jan 2013 | USD | 13.89 | 14 | 13.77 | 13.91 | 69.55 | +0.1 (+0.72%) | 133,780 |
21 Jan 2013 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 69.05 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 13.76 | 13.86 | 13.76 | 13.81 | 69.05 | -0.01 (-0.07%) | 177,794 |
17 Jan 2013 | USD | 13.84 | 13.86 | 13.8 | 13.82 | 69.1 | -0.01 (-0.07%) | 91,815 |
16 Jan 2013 | USD | 13.76 | 13.85 | 13.76 | 13.83 | 69.15 | -0.01 (-0.07%) | 141,357 |
15 Jan 2013 | USD | 13.7 | 13.8998 | 13.2 | 13.84 | 69.2 | -0.04 (-0.29%) | 77,420 |
14 Jan 2013 | USD | 13.91 | 13.94 | 13.8 | 13.88 | 69.4 | -0.03 (-0.22%) | 72,201 |
11 Jan 2013 | USD | 13.9 | 13.92 | 13.87 | 13.91 | 69.55 | +0.04 (+0.29%) | 88,655 |
10 Jan 2013 | USD | 13.9 | 13.9999 | 13.85 | 13.87 | 69.35 | -0.03 (-0.22%) | 77,943 |
9 Jan 2013 | USD | 13.95 | 13.96 | 13.85 | 13.9 | 69.5 | -0.05 (-0.36%) | 55,665 |
8 Jan 2013 | USD | 13.78 | 13.995 | 13.7 | 13.95 | 69.75 | +0.05 (+0.36%) | 55,233 |
7 Jan 2013 | USD | 13.93 | 14.09 | 13.8 | 13.9 | 69.5 | -0.19 (-1.35%) | 93,150 |
4 Jan 2013 | USD | 13.43 | 14.24 | 13.24 | 14.09 | 70.45 | +0.67 (+4.99%) | 185,959 |
3 Jan 2013 | USD | 13.48 | 13.48 | 13.32 | 13.42 | 67.1 | -0.019 (-0.14%) | 47,197 |
2 Jan 2013 | USD | 13.48 | 13.48 | 13.28 | 13.439 | 67.195 | +0.199 (+1.50%) | 58,771 |
1 Jan 2013 | USD | 13.24 | 13.24 | 13.24 | 13.24 | 66.2 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 13.31 | 13.37 | 13 | 13.24 | 66.2 | -0.04 (-0.30%) | 34,233 |
28 Dec 2012 | USD | 13.33 | 13.44 | 13.09 | 13.28 | 66.4 | -0.01 (-0.08%) | 32,639 |
27 Dec 2012 | USD | 13.43 | 13.44 | 12.98 | 13.29 | 66.45 | -0.19 (-1.41%) | 47,360 |
26 Dec 2012 | USD | 13.4 | 13.48 | 13.02 | 13.48 | 67.4 | +0.03 (+0.22%) | 117,439 |
25 Dec 2012 | USD | 13.45 | 13.45 | 13.45 | 13.45 | 67.25 | 0.0 (0.0%) | 0 |