Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2012 | USD | 16.16 | 16.18 | 15.7817 | 15.84 | 15.84 | -0.28 (-1.74%) | 13,663 |
25 Oct 2012 | USD | 16.15 | 16.15 | 15.77 | 16.12 | 16.12 | 0.0 (0.0%) | 59,659 |
24 Oct 2012 | USD | 16.27 | 16.27 | 15.95 | 16.12 | 16.12 | -0.076 (-0.47%) | 35,131 |
23 Oct 2012 | USD | 16.03 | 16.27 | 15.75 | 16.1964 | 16.1964 | +0.096 (+0.60%) | 82,272 |
22 Oct 2012 | USD | 16.55 | 16.69 | 16.02 | 16.1 | 16.1 | -0.42 (-2.54%) | 49,676 |
19 Oct 2012 | USD | 17.2 | 17.31 | 16.5 | 16.52 | 16.52 | -0.76 (-4.40%) | 62,167 |
18 Oct 2012 | USD | 18.25 | 18.25 | 17.17 | 17.28 | 17.28 | -0.94 (-5.16%) | 30,485 |
17 Oct 2012 | USD | 18.31 | 18.5 | 17.81 | 18.22 | 18.22 | -0.1 (-0.55%) | 29,171 |
16 Oct 2012 | USD | 18.05 | 18.35 | 17.88 | 18.32 | 18.32 | +0.33 (+1.83%) | 41,969 |
15 Oct 2012 | USD | 17.92 | 18.03 | 17.76 | 17.99 | 17.99 | +0.15 (+0.84%) | 28,994 |
12 Oct 2012 | USD | 17.49 | 17.93 | 17.49 | 17.84 | 17.84 | +0.3 (+1.71%) | 27,751 |
11 Oct 2012 | USD | 17.48 | 17.68 | 17.31 | 17.54 | 17.54 | +0.17 (+0.98%) | 55,049 |
10 Oct 2012 | USD | 17.35 | 17.53 | 16.99 | 17.37 | 17.37 | +0.07 (+0.40%) | 24,843 |
9 Oct 2012 | USD | 18.36 | 18.36 | 17.25 | 17.3 | 17.3 | -1.03 (-5.62%) | 162,756 |
8 Oct 2012 | USD | 18.41 | 18.5 | 18.21 | 18.33 | 18.33 | -0.1 (-0.54%) | 20,103 |
5 Oct 2012 | USD | 18.37 | 18.48 | 18.32 | 18.43 | 18.43 | +0.06 (+0.33%) | 24,863 |
4 Oct 2012 | USD | 18.41 | 18.49 | 18.2 | 18.37 | 18.37 | -0.03 (-0.16%) | 21,795 |
3 Oct 2012 | USD | 18.44 | 18.5 | 18.19 | 18.4 | 18.4 | +0.04 (+0.22%) | 79,261 |
2 Oct 2012 | USD | 18.12 | 18.37 | 17.93 | 18.36 | 18.36 | +0.33 (+1.83%) | 82,817 |
1 Oct 2012 | USD | 17.85 | 18.12 | 17.805 | 18.03 | 18.03 | +0.29 (+1.63%) | 76,778 |
28 Sep 2012 | USD | 17.64 | 17.95 | 17.47 | 17.74 | 17.74 | 0.0 (0.0%) | 53,644 |
27 Sep 2012 | USD | 17.55 | 17.81 | 17.55 | 17.74 | 17.74 | +0.29 (+1.66%) | 65,719 |
26 Sep 2012 | USD | 17.57 | 17.78 | 17.375 | 17.45 | 17.45 | -0.05 (-0.29%) | 53,576 |
25 Sep 2012 | USD | 17.65 | 17.77 | 17.35 | 17.5 | 17.5 | -0.05 (-0.28%) | 65,455 |
24 Sep 2012 | USD | 17.47 | 17.65 | 17.311 | 17.55 | 17.55 | +0.05 (+0.29%) | 56,340 |
21 Sep 2012 | USD | 17.78 | 17.78 | 17.12 | 17.5 | 17.5 | +0.02 (+0.11%) | 100,050 |
20 Sep 2012 | USD | 17.61 | 17.75 | 17.3901 | 17.48 | 17.48 | -0.16 (-0.91%) | 89,657 |
19 Sep 2012 | USD | 17.62 | 17.78 | 16.5201 | 17.64 | 17.64 | 0.0 (0.0%) | 62,219 |
18 Sep 2012 | USD | 17.21 | 17.64 | 16.5201 | 17.64 | 17.64 | +0.37 (+2.14%) | 81,907 |
17 Sep 2012 | USD | 16.5 | 17.29 | 16.5 | 17.27 | 17.27 | +0.7 (+4.22%) | 59,206 |