Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | USD | 21.08 | 21.48 | 20.46 | 20.8 | 20.8 | -0.28 (-1.33%) | 375,779 |
9 Nov 2012 | USD | 21.13 | 21.61 | 20.9 | 21.08 | 21.08 | +0.12 (+0.57%) | 367,135 |
8 Nov 2012 | USD | 20.58 | 20.98 | 20.52 | 20.96 | 20.96 | +0.2 (+0.96%) | 254,646 |
7 Nov 2012 | USD | 20.53 | 20.87 | 20.51 | 20.76 | 20.76 | +0.23 (+1.12%) | 115,592 |
6 Nov 2012 | USD | 20.51 | 20.62 | 20.41 | 20.53 | 20.53 | +0.08 (+0.39%) | 317,951 |
5 Nov 2012 | USD | 20.49 | 20.59 | 20.23 | 20.45 | 20.45 | +0.08 (+0.39%) | 307,500 |
2 Nov 2012 | USD | 20.5 | 20.5 | 20.27 | 20.37 | 20.37 | -0.07 (-0.34%) | 82,459 |
1 Nov 2012 | USD | 20.3 | 20.44 | 20.1 | 20.44 | 20.44 | +0.19 (+0.94%) | 164,669 |
31 Oct 2012 | USD | 20.19 | 20.27 | 20 | 20.25 | 20.25 | +0.12 (+0.60%) | 95,388 |
30 Oct 2012 | USD | 20.16 | 20.47 | 19.91 | 20.13 | 20.13 | -0.04 (-0.20%) | 127,589 |
29 Oct 2012 | USD | 19.79 | 20.18 | 19.76 | 20.17 | 20.17 | +0.41 (+2.07%) | 272,118 |
26 Oct 2012 | USD | 19.75 | 19.78 | 19.12 | 19.76 | 19.76 | -0.05 (-0.25%) | 92,689 |
25 Oct 2012 | USD | 19.82 | 19.97 | 19.73 | 19.81 | 19.81 | -0.01 (-0.05%) | 116,103 |
24 Oct 2012 | USD | 20.1 | 20.2 | 19.6 | 19.82 | 19.82 | -0.21 (-1.05%) | 113,774 |
23 Oct 2012 | USD | 20.27 | 20.47 | 19.98 | 20.03 | 20.03 | -0.11 (-0.55%) | 169,719 |
22 Oct 2012 | USD | 19.86 | 20.23 | 19.86 | 20.14 | 20.14 | -0.12 (-0.59%) | 130,179 |
19 Oct 2012 | USD | 20.25 | 20.33 | 19.92 | 20.26 | 20.26 | +0.01 (+0.05%) | 126,329 |
18 Oct 2012 | USD | 20.7 | 20.7 | 20.15 | 20.25 | 20.25 | 0.0 (0.0%) | 81,693 |
17 Oct 2012 | USD | 20.25 | 20.39 | 20.08 | 20.25 | 20.25 | -0.04 (-0.20%) | 52,894 |
16 Oct 2012 | USD | 19.96 | 20.32 | 19.91 | 20.29 | 20.29 | +0.29 (+1.45%) | 228,600 |
15 Oct 2012 | USD | 20.14 | 20.43 | 19.82 | 20 | 20 | -0.4 (-1.96%) | 360,350 |
12 Oct 2012 | USD | 20.35 | 20.65 | 20.08 | 20.4 | 20.4 | +0.22 (+1.09%) | 236,560 |
11 Oct 2012 | USD | 20.08 | 20.83 | 20.08 | 20.18 | 20.18 | +0.19 (+0.95%) | 1,098,515 |
10 Oct 2012 | USD | 19.85 | 20 | 19.66 | 19.99 | 19.99 | -0.08 (-0.40%) | 252,599 |
9 Oct 2012 | USD | 19.75 | 20.13 | 19.6 | 20.07 | 20.07 | +0.42 (+2.14%) | 314,916 |
8 Oct 2012 | USD | 19.85 | 19.87 | 19.51 | 19.65 | 19.65 | -0.2 (-1.01%) | 101,400 |
5 Oct 2012 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
4 Oct 2012 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
3 Oct 2012 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
2 Oct 2012 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |