Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 14.8 | 14.899 | 14.5 | 14.73 | 14.73 | -0.28 (-1.87%) | 251,816 |
12 Mar 2013 | USD | 15.09 | 15.1535 | 14.9496 | 15.01 | 15.01 | -0.08 (-0.53%) | 45,445 |
11 Mar 2013 | USD | 15.08 | 15.2 | 15.06 | 15.09 | 15.09 | +0.03 (+0.20%) | 84,446 |
8 Mar 2013 | USD | 15.09 | 15.09 | 14.94 | 15.06 | 15.06 | +0.01 (+0.07%) | 72,153 |
7 Mar 2013 | USD | 14.97 | 15.05 | 14.85 | 15.05 | 15.05 | +0.04 (+0.27%) | 63,633 |
6 Mar 2013 | USD | 15.05 | 15.0928 | 14.95 | 15.01 | 15.01 | -0.08 (-0.53%) | 69,619 |
5 Mar 2013 | USD | 15.09 | 15.1 | 14.96 | 15.09 | 15.09 | +0.01 (+0.07%) | 64,394 |
4 Mar 2013 | USD | 14.94 | 15.08 | 14.92 | 15.08 | 15.08 | +0.16 (+1.07%) | 72,631 |
1 Mar 2013 | USD | 14.74 | 14.96 | 14.73 | 14.92 | 14.92 | +0.17 (+1.15%) | 45,786 |
28 Feb 2013 | USD | 14.94 | 14.95 | 14.71 | 14.75 | 14.75 | -0.17 (-1.14%) | 68,055 |
27 Feb 2013 | USD | 14.74 | 15.089 | 14.7 | 14.92 | 14.92 | +0.18 (+1.22%) | 65,829 |
26 Feb 2013 | USD | 14.76 | 14.88 | 14.5 | 14.74 | 14.74 | -0.11 (-0.74%) | 86,846 |
25 Feb 2013 | USD | 14.97 | 15.09 | 14.8 | 14.85 | 14.85 | -0.17 (-1.13%) | 128,151 |
22 Feb 2013 | USD | 14.81 | 15.08 | 14.8012 | 15.02 | 15.02 | +0.31 (+2.11%) | 49,277 |
21 Feb 2013 | USD | 14.98 | 15 | 14.69 | 14.71 | 14.71 | -0.26 (-1.74%) | 98,717 |
20 Feb 2013 | USD | 14.99 | 15.12 | 14.92 | 14.97 | 14.97 | -0.03 (-0.20%) | 110,142 |
19 Feb 2013 | USD | 14.88 | 15 | 14.81 | 15 | 15 | +0.19 (+1.28%) | 273,949 |
18 Feb 2013 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 14.8 | 14.91 | 14.65 | 14.81 | 14.81 | +0.11 (+0.75%) | 67,120 |
14 Feb 2013 | USD | 14.7 | 14.73 | 14.626 | 14.7 | 14.7 | -0.13 (-0.88%) | 90,856 |
13 Feb 2013 | USD | 14.81 | 14.8364 | 14.6 | 14.83 | 14.83 | +0.1 (+0.68%) | 91,751 |
12 Feb 2013 | USD | 14.8 | 14.8 | 14.7 | 14.73 | 14.73 | -0.04 (-0.27%) | 95,036 |
11 Feb 2013 | USD | 14.7 | 14.77 | 14.6 | 14.77 | 14.77 | +0.12 (+0.82%) | 125,954 |
8 Feb 2013 | USD | 14.55 | 14.7 | 14.47 | 14.65 | 14.65 | +0.13 (+0.90%) | 126,427 |
7 Feb 2013 | USD | 14.34 | 14.56 | 14.29 | 14.52 | 14.52 | +0.17 (+1.18%) | 118,180 |
6 Feb 2013 | USD | 14.29 | 14.35 | 14.2 | 14.35 | 14.35 | 0.0 (0.0%) | 68,604 |
5 Feb 2013 | USD | 14.39 | 14.44 | 14.22 | 14.35 | 14.35 | +0.09 (+0.63%) | 87,341 |
4 Feb 2013 | USD | 14.4 | 14.45 | 14.24 | 14.26 | 14.26 | -0.13 (-0.90%) | 90,800 |
1 Feb 2013 | USD | 14.26 | 14.42 | 14.17 | 14.39 | 14.39 | +0.19 (+1.34%) | 73,390 |
31 Jan 2013 | USD | 14.31 | 14.31 | 14.12 | 14.2 | 14.2 | -0.08 (-0.56%) | 126,446 |