Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2013 | USD | 14.47 | 14.47 | 14.21 | 14.28 | 14.28 | -0.22 (-1.52%) | 96,842 |
29 Jan 2013 | USD | 14.28 | 14.5 | 14.27 | 14.5 | 14.5 | +0.05 (+0.35%) | 100,746 |
28 Jan 2013 | USD | 14.12 | 14.4968 | 14.07 | 14.45 | 14.45 | +0.37 (+2.63%) | 156,244 |
25 Jan 2013 | USD | 14.24 | 14.24 | 14.05 | 14.08 | 14.08 | -0.09 (-0.64%) | 72,659 |
24 Jan 2013 | USD | 14.18 | 14.24 | 14.14 | 14.17 | 14.17 | +0.03 (+0.21%) | 85,615 |
23 Jan 2013 | USD | 14.07 | 14.1999 | 14.07 | 14.14 | 14.14 | +0.16 (+1.14%) | 215,775 |
22 Jan 2013 | USD | 14.04 | 14.06 | 13.9601 | 13.98 | 13.98 | -0.03 (-0.21%) | 126,533 |
21 Jan 2013 | USD | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 14.18 | 14.28 | 13.981 | 14.01 | 14.01 | -0.13 (-0.92%) | 148,083 |
17 Jan 2013 | USD | 14.2 | 14.2 | 14.07 | 14.14 | 14.14 | -0.07 (-0.49%) | 231,017 |
16 Jan 2013 | USD | 14.34 | 14.41 | 14.16 | 14.21 | 14.21 | -0.13 (-0.91%) | 103,224 |
15 Jan 2013 | USD | 14.36 | 14.45 | 14.27 | 14.34 | 14.34 | +0.01 (+0.07%) | 119,661 |
14 Jan 2013 | USD | 14.25 | 14.33 | 14.22 | 14.33 | 14.33 | +0.02 (+0.14%) | 67,458 |
11 Jan 2013 | USD | 14.32 | 14.33 | 14.25 | 14.31 | 14.31 | 0.0 (0.0%) | 49,832 |
10 Jan 2013 | USD | 14.35 | 14.35 | 14.2 | 14.31 | 14.31 | 0.0 (0.0%) | 75,110 |
9 Jan 2013 | USD | 14.25 | 14.39 | 14.19 | 14.31 | 14.31 | +0.09 (+0.63%) | 123,217 |
8 Jan 2013 | USD | 14.33 | 14.47 | 14.1 | 14.22 | 14.22 | -0.07 (-0.49%) | 87,207 |
7 Jan 2013 | USD | 14.47 | 14.47 | 14.25 | 14.29 | 14.29 | -0.17 (-1.18%) | 143,190 |
4 Jan 2013 | USD | 14.35 | 14.56 | 14.25 | 14.46 | 14.46 | +0.19 (+1.33%) | 147,041 |
3 Jan 2013 | USD | 14.32 | 14.35 | 14.21 | 14.27 | 14.27 | -0.04 (-0.28%) | 87,665 |
2 Jan 2013 | USD | 14.31 | 14.4 | 14.12 | 14.31 | 14.31 | +0.26 (+1.85%) | 172,813 |
1 Jan 2013 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 13.72 | 14.09 | 13.5 | 14.05 | 14.05 | +0.33 (+2.41%) | 110,670 |
28 Dec 2012 | USD | 13.74 | 13.9 | 13.66 | 13.72 | 13.72 | -0.12 (-0.87%) | 89,674 |
27 Dec 2012 | USD | 13.93 | 14 | 13.62 | 13.84 | 13.84 | -0.22 (-1.56%) | 101,993 |
26 Dec 2012 | USD | 14.06 | 14.12 | 13.96 | 14.06 | 14.06 | -0.03 (-0.21%) | 60,487 |
25 Dec 2012 | USD | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 14.03 | 14.17 | 13.9515 | 14.09 | 14.09 | +0.06 (+0.43%) | 40,057 |
21 Dec 2012 | USD | 13.95 | 14.2 | 13.94 | 14.03 | 14.03 | -0.04 (-0.28%) | 276,644 |
20 Dec 2012 | USD | 13.88 | 14.07 | 13.85 | 14.07 | 14.07 | +0.27 (+1.96%) | 257,117 |