Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 26.83 | 26.97 | 26.63 | 26.75 | 26.75 | -0.12 (-0.45%) | 159,508 |
18 Dec 2012 | USD | 26.77 | 27.08 | 26.77 | 26.87 | 26.87 | +0.07 (+0.26%) | 231,428 |
17 Dec 2012 | USD | 26.84 | 26.95 | 26.7 | 26.8 | 26.8 | +0.12 (+0.45%) | 186,381 |
14 Dec 2012 | USD | 26.68 | 27.02 | 26.67 | 26.68 | 26.68 | -0.13 (-0.48%) | 113,810 |
13 Dec 2012 | USD | 26.81 | 27.29 | 26.78 | 26.81 | 26.81 | 0.0 (0.0%) | 140,388 |
12 Dec 2012 | USD | 27.11 | 27.34 | 26.72 | 26.81 | 26.81 | -0.33 (-1.22%) | 239,856 |
11 Dec 2012 | USD | 27.29 | 27.29 | 27.03 | 27.14 | 27.14 | +0.05 (+0.18%) | 91,665 |
10 Dec 2012 | USD | 27.2 | 27.34 | 26.96 | 27.09 | 27.09 | -0.03 (-0.11%) | 57,479 |
7 Dec 2012 | USD | 27.19 | 27.23 | 26.95 | 27.12 | 27.12 | +0.05 (+0.18%) | 120,742 |
6 Dec 2012 | USD | 27.05 | 27.41 | 27 | 27.07 | 27.07 | +0.1 (+0.37%) | 95,808 |
5 Dec 2012 | USD | 27.25 | 27.3 | 26.88 | 26.97 | 26.97 | -0.12 (-0.44%) | 65,768 |
4 Dec 2012 | USD | 27 | 27.25 | 26.71 | 27.09 | 27.09 | +0.05 (+0.18%) | 112,657 |
3 Dec 2012 | USD | 27.39 | 27.469 | 26.96 | 27.04 | 27.04 | -0.19 (-0.70%) | 238,304 |
30 Nov 2012 | USD | 27.37 | 27.59 | 27.08 | 27.23 | 27.23 | -0.11 (-0.40%) | 310,784 |
29 Nov 2012 | USD | 27.95 | 27.95 | 27.27 | 27.34 | 27.34 | -0.36 (-1.30%) | 251,211 |
28 Nov 2012 | USD | 27.84 | 27.94 | 27.54 | 27.7 | 27.7 | -0.3 (-1.07%) | 168,174 |
27 Nov 2012 | USD | 27.74 | 28.2 | 27.5 | 28 | 28 | +0.15 (+0.54%) | 144,443 |
26 Nov 2012 | USD | 27.76 | 27.91 | 27.6 | 27.85 | 27.85 | +0.11 (+0.40%) | 114,575 |
23 Nov 2012 | USD | 27.76 | 27.926 | 27.45 | 27.74 | 27.74 | +0.31 (+1.13%) | 34,468 |
22 Nov 2012 | USD | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 27.74 | 28.23 | 27.27 | 27.43 | 27.43 | -0.09 (-0.33%) | 42,007 |
20 Nov 2012 | USD | 27.23 | 27.59 | 26.99 | 27.52 | 27.52 | +0.33 (+1.21%) | 109,239 |
19 Nov 2012 | USD | 26.69 | 27.57 | 26.68 | 27.19 | 27.19 | +0.8 (+3.03%) | 216,719 |
16 Nov 2012 | USD | 25.98 | 26.44 | 25.72 | 26.39 | 26.39 | +0.36 (+1.38%) | 164,646 |
15 Nov 2012 | USD | 26.16 | 26.47 | 24.87 | 26.03 | 26.03 | -0.22 (-0.84%) | 131,484 |
14 Nov 2012 | USD | 27.13 | 27.21 | 26.17 | 26.25 | 26.25 | -0.85 (-3.14%) | 234,846 |
13 Nov 2012 | USD | 27.48 | 27.5 | 26.96 | 27.1 | 27.1 | -0.38 (-1.38%) | 111,416 |
12 Nov 2012 | USD | 27.58 | 27.75 | 27.32 | 27.48 | 27.48 | +0.05 (+0.18%) | 98,521 |
9 Nov 2012 | USD | 26.78 | 27.45 | 26.78 | 27.43 | 27.43 | +0.65 (+2.43%) | 102,479 |
8 Nov 2012 | USD | 27.47 | 27.64 | 26.71 | 26.78 | 26.78 | -0.71 (-2.58%) | 110,191 |