Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2012 | USD | 25.09 | 26.3185 | 25.07 | 26.02 | 6.505 | +0.81 (+3.21%) | 317,600 |
15 Nov 2012 | USD | 25.53 | 25.54 | 23.91 | 25.21 | 6.3025 | -0.32 (-1.25%) | 822,000 |
14 Nov 2012 | USD | 27.03 | 27.25 | 25.51 | 25.53 | 6.3825 | -1.59 (-5.86%) | 636,800 |
13 Nov 2012 | USD | 27.49 | 27.75 | 27.07 | 27.12 | 6.78 | -0.37 (-1.35%) | 370,000 |
12 Nov 2012 | USD | 27.9 | 27.95 | 27.36 | 27.49 | 6.8725 | -0.27 (-0.97%) | 503,600 |
9 Nov 2012 | USD | 27.25 | 27.84 | 27 | 27.76 | 6.94 | +0.16 (+0.58%) | 456,800 |
8 Nov 2012 | USD | 27.9 | 28.2 | 27.49 | 27.6 | 6.9 | -0.06 (-0.22%) | 284,800 |
7 Nov 2012 | USD | 28 | 28.16 | 27.52 | 27.66 | 6.915 | -0.46 (-1.64%) | 278,800 |
6 Nov 2012 | USD | 28.04 | 28.2 | 27.94 | 28.12 | 7.03 | +0.27 (+0.97%) | 251,600 |
5 Nov 2012 | USD | 27.64 | 28.2 | 27.4 | 27.85 | 6.9625 | +0.29 (+1.05%) | 215,600 |
2 Nov 2012 | USD | 27.97 | 28.01 | 27.49 | 27.56 | 6.89 | +0.05 (+0.18%) | 185,600 |
1 Nov 2012 | USD | 28.28 | 28.4 | 27.4 | 27.51 | 6.8775 | -0.61 (-2.17%) | 486,400 |
31 Oct 2012 | USD | 27.53 | 28.44 | 27.44 | 28.12 | 7.03 | +0.87 (+3.19%) | 766,800 |
30 Oct 2012 | USD | 27.25 | 27.25 | 27.25 | 27.25 | 6.8125 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 27.25 | 27.25 | 27.25 | 27.25 | 6.8125 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 26.95 | 27.49 | 26.95 | 27.25 | 6.8125 | +0.25 (+0.93%) | 308,800 |
25 Oct 2012 | USD | 26.95 | 27.1399 | 26.81 | 27 | 6.75 | +0.13 (+0.48%) | 182,800 |
24 Oct 2012 | USD | 26.95 | 26.99 | 26.77 | 26.87 | 6.7175 | -0.03 (-0.11%) | 143,200 |
23 Oct 2012 | USD | 26.63 | 26.97 | 26.13 | 26.9 | 6.725 | +0.03 (+0.11%) | 266,800 |
22 Oct 2012 | USD | 26.58 | 27.25 | 26.58 | 26.87 | 6.7175 | +0.22 (+0.83%) | 248,400 |
19 Oct 2012 | USD | 27.39 | 27.41 | 26.53 | 26.65 | 6.6625 | -0.88 (-3.20%) | 264,400 |
18 Oct 2012 | USD | 28 | 28.18 | 27.22 | 27.53 | 6.8825 | -0.47 (-1.68%) | 399,600 |
17 Oct 2012 | USD | 28.15 | 28.182 | 27.98 | 28 | 7 | +0.01 (+0.04%) | 236,400 |
16 Oct 2012 | USD | 27.81 | 28.27 | 27.81 | 27.99 | 6.9975 | +0.26 (+0.94%) | 383,600 |
15 Oct 2012 | USD | 27.38 | 27.92 | 27.3004 | 27.73 | 6.9325 | +0.45 (+1.65%) | 386,400 |
12 Oct 2012 | USD | 27.59 | 27.59 | 27.26 | 27.28 | 6.82 | -0.37 (-1.34%) | 98,000 |
11 Oct 2012 | USD | 27.76 | 28 | 27.61 | 27.65 | 6.9125 | 0.0 (0.0%) | 264,000 |
10 Oct 2012 | USD | 27.25 | 27.87 | 27.23 | 27.65 | 6.9125 | +0.4 (+1.47%) | 157,200 |
9 Oct 2012 | USD | 27.85 | 27.85 | 27.19 | 27.25 | 6.8125 | -0.47 (-1.70%) | 177,600 |
8 Oct 2012 | USD | 27.4 | 27.84 | 27.13 | 27.72 | 6.93 | +0.29 (+1.06%) | 243,600 |