Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2012 | USD | 29.07 | 29.23 | 27.51 | 27.89 | 27.89 | -1.46 (-4.97%) | 156,000 |
25 Oct 2012 | USD | 29.95 | 30.1483 | 29.0705 | 29.35 | 29.35 | -0.07 (-0.24%) | 24,200 |
24 Oct 2012 | USD | 29.64 | 29.92 | 29.27 | 29.42 | 29.42 | -0.17 (-0.57%) | 3,900 |
23 Oct 2012 | USD | 30.17 | 30.3 | 29.57 | 29.59 | 29.59 | -0.68 (-2.25%) | 52,500 |
22 Oct 2012 | USD | 30.78 | 31 | 30.26 | 30.27 | 30.27 | -0.33 (-1.08%) | 32,100 |
19 Oct 2012 | USD | 30.87 | 30.87 | 30.19 | 30.6 | 30.6 | +0.39 (+1.29%) | 27,100 |
18 Oct 2012 | USD | 30.24 | 30.24 | 30.21 | 30.21 | 30.21 | -0.04 (-0.13%) | 500 |
17 Oct 2012 | USD | 29.42 | 30.46 | 29.42 | 30.25 | 30.25 | +1.488 (+5.17%) | 82,300 |
16 Oct 2012 | USD | 28.92 | 29.05 | 28.31 | 28.7622 | 28.7622 | -0.31 (-1.07%) | 78,400 |
15 Oct 2012 | USD | 28.56 | 29.0722 | 27.7 | 29.0722 | 29.0722 | +0.762 (+2.69%) | 5,200 |
12 Oct 2012 | USD | 28.89 | 28.89 | 27.91 | 28.31 | 28.31 | -0.86 (-2.95%) | 70,100 |
11 Oct 2012 | USD | 29.8 | 29.8 | 28.92 | 29.17 | 29.17 | -0.25 (-0.85%) | 34,800 |
10 Oct 2012 | USD | 29.67 | 30.2 | 29.37 | 29.42 | 29.42 | -0.47 (-1.57%) | 14,800 |
9 Oct 2012 | USD | 29.42 | 30.0536 | 29.42 | 29.89 | 29.89 | -0.6 (-1.97%) | 2,800 |
8 Oct 2012 | USD | 30.65 | 30.65 | 30.49 | 30.49 | 30.49 | -0.64 (-2.06%) | 200 |
5 Oct 2012 | USD | 31.45 | 31.67 | 31.13 | 31.13 | 31.13 | +0.25 (+0.81%) | 65,500 |
4 Oct 2012 | USD | 31.57 | 31.64 | 30.7211 | 30.88 | 30.88 | +0.32 (+1.05%) | 48,900 |
3 Oct 2012 | USD | 30.76 | 31.2 | 30.56 | 30.56 | 30.56 | +0.71 (+2.38%) | 208,100 |
2 Oct 2012 | USD | 29.64 | 29.85 | 29.64 | 29.85 | 29.85 | +0.12 (+0.40%) | 1,100 |
1 Oct 2012 | USD | 29.6 | 30.09 | 29.35 | 29.73 | 29.73 | -0.32 (-1.06%) | 10,100 |
28 Sep 2012 | USD | 30.11 | 30.11 | 30.05 | 30.05 | 30.05 | -0.39 (-1.28%) | 400 |
27 Sep 2012 | USD | 29.6 | 30.49 | 29.59 | 30.44 | 30.44 | +1.15 (+3.93%) | 50,900 |
26 Sep 2012 | USD | 29.77 | 29.89 | 29.02 | 29.29 | 29.29 | -1.032 (-3.40%) | 38,400 |
25 Sep 2012 | USD | 31.5 | 31.9 | 30.2075 | 30.322 | 30.322 | -1.148 (-3.65%) | 3,700 |
24 Sep 2012 | USD | 32.36 | 32.36 | 31.47 | 31.47 | 31.47 | -1 (-3.08%) | 6,500 |
21 Sep 2012 | USD | 30.87 | 32.47 | 30.87 | 32.47 | 32.47 | +1.599 (+5.18%) | 42,300 |
20 Sep 2012 | USD | 30.85 | 31.11 | 30.19 | 30.8714 | 30.8714 | -0.159 (-0.51%) | 69,100 |
19 Sep 2012 | USD | 29.85 | 31.1917 | 29.6 | 31.03 | 31.03 | +1.65 (+5.62%) | 7,800 |
18 Sep 2012 | USD | 30.16 | 30.16 | 29.25 | 29.38 | 29.38 | -0.76 (-2.52%) | 7,700 |
17 Sep 2012 | USD | 30.8 | 30.8 | 30 | 30.14 | 30.14 | -1 (-3.21%) | 204,300 |