Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2013 | USD | 10.72 | 11.23 | 10.68 | 11.14 | 11.14 | +0.49 (+4.60%) | 1,475,300 |
4 Mar 2013 | USD | 10.5 | 10.78 | 10.45 | 10.65 | 10.65 | +0.09 (+0.85%) | 1,972,900 |
1 Mar 2013 | USD | 10.31 | 11.05 | 10.15 | 10.56 | 10.56 | +0.24 (+2.33%) | 5,637,300 |
28 Feb 2013 | USD | 10.34 | 10.47 | 10.23 | 10.32 | 10.32 | -0.05 (-0.48%) | 2,108,300 |
27 Feb 2013 | USD | 10.28 | 10.51 | 10.23 | 10.37 | 10.37 | +0.09 (+0.88%) | 1,154,600 |
26 Feb 2013 | USD | 10.45 | 10.45 | 10.08 | 10.28 | 10.28 | -0.11 (-1.06%) | 1,358,200 |
25 Feb 2013 | USD | 10.78 | 10.78 | 10.38 | 10.39 | 10.39 | -0.37 (-3.44%) | 1,224,700 |
22 Feb 2013 | USD | 10.74 | 10.84 | 10.71 | 10.76 | 10.76 | +0.04 (+0.37%) | 485,800 |
21 Feb 2013 | USD | 10.85 | 10.89 | 10.64 | 10.72 | 10.72 | -0.12 (-1.11%) | 995,800 |
20 Feb 2013 | USD | 10.78 | 10.95 | 10.74 | 10.84 | 10.84 | +0.05 (+0.46%) | 927,800 |
19 Feb 2013 | USD | 10.78 | 10.95 | 10.71 | 10.79 | 10.79 | +0.04 (+0.37%) | 1,719,400 |
18 Feb 2013 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 10.98 | 10.99 | 10.74 | 10.75 | 10.75 | -0.19 (-1.74%) | 1,086,600 |
14 Feb 2013 | USD | 11.04 | 11.1 | 10.94 | 10.94 | 10.94 | -0.1 (-0.91%) | 568,200 |
13 Feb 2013 | USD | 11.24 | 11.34 | 11.04 | 11.04 | 11.04 | -0.21 (-1.87%) | 821,300 |
12 Feb 2013 | USD | 11.08 | 11.35 | 11.07 | 11.25 | 11.25 | +0.17 (+1.53%) | 734,200 |
11 Feb 2013 | USD | 11.04 | 11.1 | 10.97 | 11.08 | 11.08 | +0.04 (+0.36%) | 577,700 |
8 Feb 2013 | USD | 10.96 | 11.11 | 10.892 | 11.04 | 11.04 | +0.12 (+1.10%) | 1,129,700 |
7 Feb 2013 | USD | 10.87 | 10.93 | 10.795 | 10.92 | 10.92 | +0.08 (+0.74%) | 754,000 |
6 Feb 2013 | USD | 10.94 | 10.96 | 10.79 | 10.84 | 10.84 | -0.13 (-1.19%) | 650,000 |
5 Feb 2013 | USD | 10.67 | 11.055 | 10.63 | 10.97 | 10.97 | +0.36 (+3.39%) | 1,495,500 |
4 Feb 2013 | USD | 10.77 | 10.87 | 10.59 | 10.61 | 10.61 | -0.18 (-1.67%) | 804,100 |
1 Feb 2013 | USD | 11 | 11.07 | 10.7 | 10.79 | 10.79 | -0.2 (-1.82%) | 1,151,200 |
31 Jan 2013 | USD | 11.13 | 11.14 | 10.95 | 10.99 | 10.99 | -0.18 (-1.61%) | 1,206,200 |
30 Jan 2013 | USD | 11.52 | 11.55 | 11.09 | 11.17 | 11.17 | -0.33 (-2.87%) | 648,500 |
29 Jan 2013 | USD | 11.32 | 11.51 | 11.25 | 11.5 | 11.5 | +0.17 (+1.50%) | 1,921,100 |
28 Jan 2013 | USD | 11.34 | 11.39 | 11.19 | 11.33 | 11.33 | -0.02 (-0.18%) | 727,100 |
25 Jan 2013 | USD | 11.41 | 11.43 | 11.31 | 11.35 | 11.35 | -0.02 (-0.18%) | 540,400 |
24 Jan 2013 | USD | 11.45 | 11.47 | 11.32 | 11.37 | 11.37 | -0.06 (-0.52%) | 537,900 |
23 Jan 2013 | USD | 11.49 | 11.51 | 11.4 | 11.43 | 11.43 | -0.07 (-0.61%) | 1,044,500 |