Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | USD | 21.5 | 21.59 | 20.77 | 21.31 | 21.31 | +0.18 (+0.85%) | 736,900 |
5 Nov 2012 | USD | 20.9 | 21.38 | 20.53 | 21.13 | 21.13 | +0.37 (+1.78%) | 439,900 |
2 Nov 2012 | USD | 20.98 | 21.74 | 20.5 | 20.76 | 20.76 | +0.13 (+0.63%) | 573,100 |
1 Nov 2012 | USD | 20.55 | 20.98 | 19.91 | 20.63 | 20.63 | +0.44 (+2.18%) | 444,400 |
31 Oct 2012 | USD | 20 | 20.94 | 19.47 | 20.19 | 20.19 | +0.74 (+3.80%) | 674,500 |
30 Oct 2012 | USD | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 19.1 | 19.75 | 19.1 | 19.45 | 19.45 | -0.23 (-1.17%) | 350,700 |
25 Oct 2012 | USD | 19.69 | 20.01 | 19.4 | 19.68 | 19.68 | +0.17 (+0.87%) | 245,200 |
24 Oct 2012 | USD | 19.66 | 19.73 | 18.93 | 19.51 | 19.51 | +0.11 (+0.57%) | 462,800 |
23 Oct 2012 | USD | 19.16 | 19.6 | 17.95 | 19.4 | 19.4 | +0.6 (+3.19%) | 344,600 |
22 Oct 2012 | USD | 19.7 | 19.9 | 18.61 | 18.8 | 18.8 | -0.78 (-3.98%) | 120,200 |
19 Oct 2012 | USD | 19.5 | 20 | 19.08 | 19.58 | 19.58 | +0.08 (+0.41%) | 320,400 |
18 Oct 2012 | USD | 19.65 | 19.96 | 19.42 | 19.5 | 19.5 | -0.02 (-0.10%) | 726,900 |
17 Oct 2012 | USD | 19.08 | 19.8 | 19.02 | 19.52 | 19.52 | +0.56 (+2.95%) | 438,600 |
16 Oct 2012 | USD | 18.9 | 19 | 18.81 | 18.96 | 18.96 | +0.06 (+0.32%) | 187,000 |
15 Oct 2012 | USD | 18.78 | 19.07 | 18.67 | 18.9 | 18.9 | +0.23 (+1.23%) | 269,200 |
12 Oct 2012 | USD | 18.42 | 18.8 | 18.39 | 18.67 | 18.67 | +0.27 (+1.47%) | 193,300 |
11 Oct 2012 | USD | 18.41 | 18.62 | 18.27 | 18.4 | 18.4 | +0.14 (+0.77%) | 296,000 |
10 Oct 2012 | USD | 19.08 | 19.14 | 18.02 | 18.26 | 18.26 | -0.89 (-4.65%) | 621,500 |
9 Oct 2012 | USD | 19.79 | 20 | 19.04 | 19.15 | 19.15 | -0.36 (-1.85%) | 486,000 |
8 Oct 2012 | USD | 19.87 | 19.92 | 19.38 | 19.51 | 19.51 | -0.46 (-2.30%) | 112,000 |
5 Oct 2012 | USD | 19.97 | 20.36 | 19.76 | 19.97 | 19.97 | +0.06 (+0.30%) | 1,096,500 |
4 Oct 2012 | USD | 20.06 | 20.1 | 19.77 | 19.91 | 19.91 | -0.1 (-0.50%) | 179,200 |
3 Oct 2012 | USD | 20.21 | 20.25 | 19.69 | 20.01 | 20.01 | -0.24 (-1.19%) | 327,200 |
2 Oct 2012 | USD | 20.66 | 20.66 | 20.09 | 20.25 | 20.25 | -0.42 (-2.03%) | 501,600 |
1 Oct 2012 | USD | 20.04 | 20.74 | 19.88 | 20.67 | 20.67 | +0.55 (+2.73%) | 457,100 |
28 Sep 2012 | USD | 19.93 | 20.24 | 19.93 | 20.12 | 20.12 | +0.04 (+0.20%) | 581,300 |
27 Sep 2012 | USD | 19.65 | 20.13 | 19.52 | 20.08 | 20.08 | +0.55 (+2.82%) | 310,300 |
26 Sep 2012 | USD | 19.22 | 19.69 | 18.73 | 19.53 | 19.53 | +0.03 (+0.15%) | 583,100 |