Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2012 | USD | 29.61 | 29.61 | 29.61 | 29.61 | 3,032,064 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 29.92 | 29.92 | 29.41 | 29.61 | 3,032,064 | -0.17 (-0.57%) | 99 |
21 Dec 2012 | USD | 29.91 | 29.93 | 29.33 | 29.78 | 3,049,472 | -1.21 (-3.90%) | 797 |
20 Dec 2012 | USD | 30.65 | 31.06 | 30.65 | 30.99 | 3,173,376 | +0.58 (+1.91%) | 614 |
19 Dec 2012 | USD | 30.4 | 30.72 | 30.22 | 30.41 | 3,113,984 | +0.51 (+1.71%) | 1,229 |
18 Dec 2012 | USD | 29.82 | 29.95 | 29.71 | 29.9 | 3,061,760 | +0.01 (+0.03%) | 931 |
17 Dec 2012 | USD | 29.9 | 30.14 | 29.89 | 29.89 | 3,060,736 | +0.12 (+0.40%) | 257 |
14 Dec 2012 | USD | 29.68 | 29.98 | 29.5 | 29.77 | 3,048,448 | +0.34 (+1.16%) | 73 |
13 Dec 2012 | USD | 29.53 | 29.69 | 29.2937 | 29.43 | 3,013,632 | -0.71 (-2.36%) | 279 |
12 Dec 2012 | USD | 30.2 | 30.45 | 29.94 | 30.14 | 3,086,336 | +0.52 (+1.76%) | 623 |
11 Dec 2012 | USD | 29.78 | 29.86 | 29.4 | 29.62 | 3,033,088 | +0.1 (+0.34%) | 311 |
10 Dec 2012 | USD | 29.54 | 29.6 | 29.22 | 29.52 | 3,022,848 | -0.65 (-2.15%) | 444 |
7 Dec 2012 | USD | 30.15 | 30.38 | 29.83 | 30.17 | 3,089,408 | -0.3 (-0.98%) | 164 |
6 Dec 2012 | USD | 30.33 | 30.55 | 30.26 | 30.47 | 3,120,128 | +0.38 (+1.26%) | 176 |
5 Dec 2012 | USD | 29.55 | 30.468 | 29.55 | 30.09 | 3,081,216 | -0.23 (-0.76%) | 327 |
4 Dec 2012 | USD | 30.35 | 30.46 | 30.23 | 30.32 | 3,104,768 | -0.13 (-0.43%) | 428 |
3 Dec 2012 | USD | 30.83 | 30.8399 | 30.41 | 30.45 | 3,118,080 | -0.12 (-0.39%) | 237 |
30 Nov 2012 | USD | 30.62 | 30.71 | 30.28 | 30.57 | 3,130,368 | -0.07 (-0.23%) | 913 |
29 Nov 2012 | USD | 30.47 | 30.67 | 30.47 | 30.64 | 3,137,536 | +0.49 (+1.63%) | 176 |
28 Nov 2012 | USD | 29.41 | 30.18 | 29.36 | 30.15 | 3,087,360 | -0.07 (-0.23%) | 667 |
27 Nov 2012 | USD | 30.43 | 30.43 | 30.17 | 30.22 | 3,094,528 | -0.12 (-0.40%) | 580 |
26 Nov 2012 | USD | 29.87 | 30.47 | 29.77 | 30.34 | 3,106,816 | -0.28 (-0.91%) | 379 |
23 Nov 2012 | USD | 30.49 | 30.62 | 30.47 | 30.62 | 3,135,488 | +1.25 (+4.26%) | 47 |
22 Nov 2012 | USD | 29.37 | 29.37 | 29.37 | 29.37 | 3,007,488 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 29.26 | 29.42 | 29.08 | 29.37 | 3,007,488 | -0.13 (-0.44%) | 273 |
20 Nov 2012 | USD | 29.36 | 29.5 | 29.07 | 29.5 | 3,020,800 | +0.31 (+1.06%) | 375 |
19 Nov 2012 | USD | 28.64 | 29.23 | 28.61 | 29.19 | 2,989,056 | +0.79 (+2.78%) | 493 |
16 Nov 2012 | USD | 28.48 | 28.61 | 27.94 | 28.4 | 2,908,160 | +0.45 (+1.61%) | 640 |
15 Nov 2012 | USD | 28.27 | 28.38 | 27.83 | 27.95 | 2,862,080 | -0.39 (-1.38%) | 1,023 |
14 Nov 2012 | USD | 28.74 | 28.86 | 28.22 | 28.34 | 2,902,016 | -0.48 (-1.67%) | 798 |