Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2013 | USD | 11.36 | 11.515 | 11.36 | 11.5 | 11.5 | +0.08 (+0.70%) | 1,070,300 |
21 Jan 2013 | USD | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 11.4 | 11.56 | 11.275 | 11.42 | 11.42 | +0.02 (+0.18%) | 894,100 |
17 Jan 2013 | USD | 11.37 | 11.46 | 11.2 | 11.4 | 11.4 | +0.08 (+0.71%) | 499,100 |
16 Jan 2013 | USD | 11.4 | 11.4 | 11.23 | 11.32 | 11.32 | -0.08 (-0.70%) | 565,000 |
15 Jan 2013 | USD | 11.08 | 11.42 | 11.08 | 11.4 | 11.4 | +0.26 (+2.33%) | 1,082,700 |
14 Jan 2013 | USD | 11.21 | 11.265 | 11.05 | 11.14 | 11.14 | -0.12 (-1.07%) | 711,700 |
11 Jan 2013 | USD | 11.27 | 11.42 | 11.2 | 11.26 | 11.26 | -0.05 (-0.44%) | 837,500 |
10 Jan 2013 | USD | 11.36 | 11.45 | 11.26 | 11.31 | 11.31 | -0.02 (-0.18%) | 487,800 |
9 Jan 2013 | USD | 11.33 | 11.46 | 11.27 | 11.33 | 11.33 | 0.0 (0.0%) | 809,500 |
8 Jan 2013 | USD | 11.58 | 11.69 | 11.31 | 11.33 | 11.33 | -0.32 (-2.75%) | 826,800 |
7 Jan 2013 | USD | 11.65 | 11.71 | 11.585 | 11.65 | 11.65 | -0.02 (-0.17%) | 637,900 |
4 Jan 2013 | USD | 11.67 | 11.74 | 11.604 | 11.67 | 11.67 | 0.0 (0.0%) | 737,200 |
3 Jan 2013 | USD | 11.61 | 11.705 | 11.54 | 11.67 | 11.67 | +0.04 (+0.34%) | 901,100 |
2 Jan 2013 | USD | 11.51 | 11.645 | 11.45 | 11.63 | 11.63 | +0.36 (+3.19%) | 1,327,400 |
1 Jan 2013 | USD | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 11.1 | 11.29 | 11 | 11.27 | 11.27 | +0.12 (+1.08%) | 621,700 |
28 Dec 2012 | USD | 11.33 | 11.34 | 11.13 | 11.15 | 11.15 | -0.27 (-2.36%) | 426,500 |
27 Dec 2012 | USD | 11.36 | 11.48 | 11.28 | 11.42 | 11.42 | +0.09 (+0.79%) | 665,100 |
26 Dec 2012 | USD | 11.5 | 11.51 | 11.3 | 11.33 | 11.33 | -0.17 (-1.48%) | 378,200 |
25 Dec 2012 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 11.53 | 11.59 | 11.35 | 11.5 | 11.5 | -0.07 (-0.61%) | 251,500 |
21 Dec 2012 | USD | 11.58 | 11.63 | 11.41 | 11.57 | 11.57 | -0.17 (-1.45%) | 1,838,200 |
20 Dec 2012 | USD | 11.58 | 11.77 | 11.54 | 11.74 | 11.74 | +0.16 (+1.38%) | 1,104,000 |
19 Dec 2012 | USD | 11.76 | 11.8 | 11.48 | 11.58 | 11.58 | -0.23 (-1.95%) | 878,500 |
18 Dec 2012 | USD | 11.57 | 11.94 | 11.38 | 11.81 | 11.81 | +0.09 (+0.77%) | 2,356,900 |
17 Dec 2012 | USD | 11.72 | 11.89 | 11.6 | 11.72 | 11.72 | 0.0 (0.0%) | 2,174,500 |
14 Dec 2012 | USD | 11.64 | 11.77 | 11.52 | 11.72 | 11.72 | +0.06 (+0.51%) | 2,344,000 |
13 Dec 2012 | USD | 11.5 | 11.71 | 11.39 | 11.66 | 11.66 | +0.1 (+0.87%) | 775,600 |
12 Dec 2012 | USD | 11.57 | 11.74 | 11.54 | 11.56 | 11.56 | +0.02 (+0.17%) | 889,000 |