Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | USD | 28.94 | 28.96 | 28.33 | 28.58 | 28.58 | -0.41 (-1.41%) | 230,187 |
12 Dec 2012 | USD | 29 | 29.16 | 28.68 | 28.99 | 28.99 | -0.19 (-0.65%) | 79,531 |
11 Dec 2012 | USD | 29.2 | 29.46 | 28.831 | 29.18 | 29.18 | +0.03 (+0.10%) | 98,973 |
10 Dec 2012 | USD | 28.8 | 29.2 | 28.76 | 29.15 | 29.15 | +0.34 (+1.18%) | 111,049 |
7 Dec 2012 | USD | 29.02 | 29.21 | 28.49 | 28.81 | 28.81 | -0.17 (-0.59%) | 63,800 |
6 Dec 2012 | USD | 28.94 | 29.31 | 28.7 | 28.98 | 28.98 | +0.06 (+0.21%) | 110,584 |
5 Dec 2012 | USD | 29.38 | 29.49 | 28.8301 | 28.92 | 28.92 | -0.4 (-1.36%) | 133,839 |
4 Dec 2012 | USD | 28.97 | 29.49 | 28.67 | 29.32 | 29.32 | +0.35 (+1.21%) | 76,374 |
3 Dec 2012 | USD | 29.69 | 29.69 | 28.63 | 28.97 | 28.97 | -0.89 (-2.98%) | 184,999 |
30 Nov 2012 | USD | 29.81 | 29.99 | 29.33 | 29.86 | 29.86 | +0.18 (+0.61%) | 212,644 |
29 Nov 2012 | USD | 29.5 | 29.87 | 29.03 | 29.68 | 29.68 | +0.34 (+1.16%) | 111,565 |
28 Nov 2012 | USD | 29.23 | 29.46 | 29.04 | 29.34 | 29.34 | -0.03 (-0.10%) | 93,511 |
27 Nov 2012 | USD | 29.46 | 29.78 | 29.31 | 29.37 | 29.37 | -0.04 (-0.14%) | 130,601 |
26 Nov 2012 | USD | 29 | 29.86 | 28.96 | 29.41 | 29.41 | +0.34 (+1.17%) | 200,195 |
23 Nov 2012 | USD | 28.66 | 29.09 | 28.56 | 29.07 | 29.07 | +0.47 (+1.64%) | 24,798 |
22 Nov 2012 | USD | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 28.49 | 29 | 28.26 | 28.6 | 28.6 | +0.19 (+0.67%) | 85,520 |
20 Nov 2012 | USD | 27.82 | 28.43 | 27.4 | 28.41 | 28.41 | +0.51 (+1.83%) | 60,771 |
19 Nov 2012 | USD | 27.71 | 28.12 | 27.56 | 27.9 | 27.9 | +0.49 (+1.79%) | 113,899 |
16 Nov 2012 | USD | 27.32 | 27.61 | 27.11 | 27.41 | 27.41 | +0.05 (+0.18%) | 97,544 |
15 Nov 2012 | USD | 27.38 | 28 | 27.17 | 27.36 | 27.36 | -0.02 (-0.07%) | 132,092 |
14 Nov 2012 | USD | 28.46 | 28.54 | 27.37 | 27.38 | 27.38 | -1.4 (-4.86%) | 221,183 |
13 Nov 2012 | USD | 28.55 | 29.21 | 28.5 | 28.78 | 28.78 | +0.08 (+0.28%) | 111,469 |
12 Nov 2012 | USD | 29.43 | 29.43 | 28.7 | 28.7 | 28.7 | -0.63 (-2.15%) | 61,807 |
9 Nov 2012 | USD | 29.19 | 29.86 | 29.184 | 29.33 | 29.33 | +0.14 (+0.48%) | 152,047 |
8 Nov 2012 | USD | 29.41 | 29.73 | 29.01 | 29.19 | 29.19 | -0.23 (-0.78%) | 121,457 |
7 Nov 2012 | USD | 29.4 | 29.62 | 29.2701 | 29.42 | 29.42 | -0.26 (-0.88%) | 176,184 |
6 Nov 2012 | USD | 29.26 | 29.84 | 29.26 | 29.68 | 29.68 | +0.33 (+1.12%) | 133,455 |
5 Nov 2012 | USD | 29.38 | 29.66 | 29.3 | 29.35 | 29.35 | -0.19 (-0.64%) | 185,582 |
2 Nov 2012 | USD | 30.07 | 30.4 | 29.51 | 29.54 | 29.54 | -0.35 (-1.17%) | 229,517 |