Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2012 | USD | 18.2 | 18.26 | 17.98 | 18.22 | 18.22 | +0.11 (+0.61%) | 1,610 |
2 Nov 2012 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.08 (-0.44%) | 3,343 |
1 Nov 2012 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | +0.94 (+5.45%) | 500 |
31 Oct 2012 | USD | 16.93 | 17.25 | 16.93 | 17.25 | 17.25 | +0.72 (+4.36%) | 3,049 |
30 Oct 2012 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 16.66 | 16.66 | 16.45 | 16.53 | 16.53 | -0.06 (-0.36%) | 2,868 |
25 Oct 2012 | USD | 16.58 | 16.8 | 16.58 | 16.59 | 16.59 | +0.09 (+0.55%) | 2,466 |
24 Oct 2012 | USD | 16.54 | 16.62 | 16.5 | 16.5 | 16.5 | -0.38 (-2.25%) | 1,168 |
23 Oct 2012 | USD | 16.97 | 16.97 | 16.88 | 16.88 | 16.88 | -0.26 (-1.52%) | 1,432 |
22 Oct 2012 | USD | 17.14 | 17.53 | 17.14 | 17.14 | 17.14 | -0.18 (-1.04%) | 1,487 |
19 Oct 2012 | USD | 17.28 | 17.39 | 17.21 | 17.32 | 17.32 | +0.3 (+1.76%) | 2,789 |
18 Oct 2012 | USD | 16.88 | 17.2 | 16.88 | 17.02 | 17.02 | +0.03 (+0.18%) | 9,205 |
17 Oct 2012 | USD | 16.53 | 17.08 | 16.53 | 16.99 | 16.99 | +0.47 (+2.85%) | 13,071 |
16 Oct 2012 | USD | 16.5 | 16.74 | 16.45 | 16.52 | 16.52 | +0.34 (+2.10%) | 3,090 |
15 Oct 2012 | USD | 16.14 | 16.18 | 16.14 | 16.18 | 16.18 | +0.02 (+0.12%) | 628 |
12 Oct 2012 | USD | 16.16 | 16.3 | 16.16 | 16.16 | 16.16 | +0.06 (+0.37%) | 1,153 |
11 Oct 2012 | USD | 16.1 | 16.25 | 16.1 | 16.1 | 16.1 | +0.64 (+4.14%) | 3,419 |
10 Oct 2012 | USD | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | +0.11 (+0.72%) | 365 |
9 Oct 2012 | USD | 15.4 | 15.4 | 15.35 | 15.35 | 15.35 | -0.17 (-1.10%) | 2,339 |
8 Oct 2012 | USD | 15.45 | 15.78 | 15.45 | 15.52 | 15.52 | -0.35 (-2.21%) | 1,034 |
5 Oct 2012 | USD | 16 | 16.1 | 15.87 | 15.87 | 15.87 | +0.34 (+2.19%) | 1,773 |
4 Oct 2012 | USD | 15.49 | 15.7 | 15.49 | 15.53 | 15.53 | -0.09 (-0.58%) | 1,307 |
3 Oct 2012 | USD | 15.52 | 15.62 | 15.52 | 15.62 | 15.62 | -0.13 (-0.83%) | 1,977 |
2 Oct 2012 | USD | 15.39 | 15.75 | 15.39 | 15.75 | 15.75 | +0.15 (+0.96%) | 9,903 |
1 Oct 2012 | USD | 15.78 | 15.78 | 15.43 | 15.6 | 15.6 | +0.05 (+0.32%) | 12,316 |
28 Sep 2012 | USD | 15.39 | 15.55 | 15.39 | 15.55 | 15.55 | +0.15 (+0.97%) | 1,148 |
27 Sep 2012 | USD | 15.45 | 15.45 | 15.25 | 15.4 | 15.4 | +0.4 (+2.67%) | 2,493 |
26 Sep 2012 | USD | 15.11 | 15.18 | 15 | 15 | 15 | -0.58 (-3.72%) | 4,268 |
25 Sep 2012 | USD | 15.65 | 15.9 | 15.58 | 15.58 | 15.58 | +0.18 (+1.17%) | 9,424 |