Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2013 | USD | 17.48 | 17.5 | 17.09 | 17.22 | 344.4 | -0.48 (-2.71%) | 93,289 |
8 Mar 2013 | USD | 17.67 | 17.74 | 17.42 | 17.7 | 354 | +0.5 (+2.91%) | 86,976 |
7 Mar 2013 | USD | 17.3 | 17.3 | 17.04 | 17.2 | 344 | -0.02 (-0.12%) | 75,173 |
6 Mar 2013 | USD | 17.5 | 17.5 | 17.13 | 17.22 | 344.4 | -0.25 (-1.43%) | 118,203 |
5 Mar 2013 | USD | 16.76 | 17.47 | 16.76 | 17.47 | 349.4 | +0.8 (+4.80%) | 172,185 |
4 Mar 2013 | USD | 16.36 | 16.69 | 16.26 | 16.67 | 333.4 | -0.41 (-2.40%) | 184,848 |
1 Mar 2013 | USD | 16.72 | 17.14 | 16.64 | 17.08 | 341.6 | +0.07 (+0.41%) | 61,268 |
28 Feb 2013 | USD | 17.18 | 17.39 | 17.01 | 17.01 | 340.2 | -0.01 (-0.06%) | 118,046 |
27 Feb 2013 | USD | 16.64 | 17.15 | 16.6 | 17.02 | 340.4 | +0.38 (+2.28%) | 160,741 |
26 Feb 2013 | USD | 16.51 | 16.81 | 16.2244 | 16.6399 | 332.798 | +0.16 (+0.97%) | 169,298 |
25 Feb 2013 | USD | 17.41 | 17.48 | 16.48 | 16.48 | 329.6 | -0.57 (-3.34%) | 125,212 |
22 Feb 2013 | USD | 16.86 | 17.09 | 16.76 | 17.05 | 341 | +0.53 (+3.21%) | 110,996 |
21 Feb 2013 | USD | 17.01 | 17.19 | 16.36 | 16.52 | 330.4 | -0.89 (-5.11%) | 262,738 |
20 Feb 2013 | USD | 18.09 | 18.34 | 17.377 | 17.4101 | 348.202 | -0.64 (-3.55%) | 286,062 |
19 Feb 2013 | USD | 18.19 | 18.35 | 18.01 | 18.05 | 361 | -0.39 (-2.11%) | 169,285 |
18 Feb 2013 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 368.8 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 18.75 | 18.75 | 18.34 | 18.44 | 368.8 | -0.17 (-0.91%) | 76,148 |
14 Feb 2013 | USD | 18.47 | 18.63 | 18.16 | 18.61 | 372.2 | +0.15 (+0.81%) | 99,310 |
13 Feb 2013 | USD | 18.45 | 18.68 | 18.45 | 18.4604 | 369.208 | +0.15 (+0.82%) | 77,395 |
12 Feb 2013 | USD | 18.3 | 18.55 | 18.23 | 18.31 | 366.2 | +0.06 (+0.33%) | 65,614 |
11 Feb 2013 | USD | 18.5 | 18.5 | 18.25 | 18.25 | 365 | -0.25 (-1.35%) | 41,965 |
8 Feb 2013 | USD | 18.63 | 18.63 | 18.22 | 18.5 | 370 | +0.39 (+2.15%) | 125,728 |
7 Feb 2013 | USD | 18.43 | 18.75 | 18.07 | 18.11 | 362.2 | -0.83 (-4.38%) | 193,153 |
6 Feb 2013 | USD | 18.7 | 18.94 | 18.28 | 18.9399 | 378.798 | +0.18 (+0.96%) | 118,598 |
5 Feb 2013 | USD | 18.85 | 18.8699 | 18.33 | 18.76 | 375.2 | -0.03 (-0.16%) | 317,516 |
4 Feb 2013 | USD | 19.74 | 19.74 | 18.69 | 18.79 | 375.8 | -1.37 (-6.80%) | 333,540 |
1 Feb 2013 | USD | 20 | 20.3 | 19.96 | 20.16 | 403.2 | +0.44 (+2.23%) | 215,622 |
31 Jan 2013 | USD | 19.85 | 19.95 | 19.68 | 19.72 | 394.4 | -0.1 (-0.50%) | 105,579 |
30 Jan 2013 | USD | 19.89 | 20.1499 | 19.77 | 19.82 | 396.4 | -0.071 (-0.36%) | 167,326 |
29 Jan 2013 | USD | 19.79 | 19.99 | 19.71 | 19.891 | 397.82 | +0.091 (+0.46%) | 114,949 |