Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2012 | USD | 21.74 | 22.21 | 21.33 | 21.77 | 21.77 | +0.23 (+1.07%) | 11,259 |
15 Oct 2012 | USD | 21.67 | 22.26 | 21.17 | 21.54 | 21.54 | -0.09 (-0.42%) | 28,505 |
12 Oct 2012 | USD | 22.45 | 22.75 | 21.6 | 21.63 | 21.63 | -0.87 (-3.87%) | 79,400 |
11 Oct 2012 | USD | 22.59 | 22.74 | 22.26 | 22.5 | 22.5 | +0.12 (+0.54%) | 53,761 |
10 Oct 2012 | USD | 22.13 | 22.41 | 21.1717 | 22.38 | 22.38 | +0.36 (+1.63%) | 91,786 |
9 Oct 2012 | USD | 22.22 | 22.53 | 21.68 | 22.02 | 22.02 | -0.23 (-1.03%) | 45,620 |
8 Oct 2012 | USD | 22.18 | 22.4 | 21.93 | 22.25 | 22.25 | -0.06 (-0.27%) | 31,187 |
5 Oct 2012 | USD | 22.45 | 22.54 | 21.96 | 22.31 | 22.31 | +0.05 (+0.22%) | 36,636 |
4 Oct 2012 | USD | 21.8 | 22.2983 | 21.66 | 22.26 | 22.26 | +0.51 (+2.34%) | 49,254 |
3 Oct 2012 | USD | 22.04 | 22.23 | 21.59 | 21.75 | 21.75 | -0.29 (-1.32%) | 45,452 |
2 Oct 2012 | USD | 21.55 | 22.21 | 21.55 | 22.04 | 22.04 | +0.54 (+2.51%) | 53,095 |
1 Oct 2012 | USD | 20.55 | 21.57 | 20.49 | 21.5 | 21.5 | +1.05 (+5.13%) | 49,174 |
28 Sep 2012 | USD | 20.4 | 20.74 | 20.4 | 20.45 | 20.45 | -0.11 (-0.54%) | 16,021 |
27 Sep 2012 | USD | 20.31 | 20.8607 | 20.23 | 20.56 | 20.56 | +0.3 (+1.48%) | 42,146 |
26 Sep 2012 | USD | 21.03 | 21.05 | 20.01 | 20.26 | 20.26 | -0.74 (-3.52%) | 66,990 |
25 Sep 2012 | USD | 21.54 | 21.83 | 20.97 | 21 | 21 | -0.41 (-1.91%) | 43,695 |
24 Sep 2012 | USD | 22.16 | 22.16 | 21 | 21.41 | 21.41 | -0.92 (-4.12%) | 92,436 |
21 Sep 2012 | USD | 22.26 | 22.34 | 21.48 | 22.33 | 22.33 | +0.32 (+1.45%) | 173,987 |
20 Sep 2012 | USD | 21.84 | 22.18 | 21.34 | 22.01 | 22.01 | -0.05 (-0.23%) | 39,831 |
19 Sep 2012 | USD | 21.15 | 22.49 | 21.13 | 22.06 | 22.06 | +0.96 (+4.55%) | 222,471 |
18 Sep 2012 | USD | 20.75 | 21.1 | 20.56 | 21.1 | 21.1 | +0.03 (+0.14%) | 116,217 |
17 Sep 2012 | USD | 20.57 | 21.17 | 19 | 21.07 | 21.07 | +0.52 (+2.53%) | 108,949 |
14 Sep 2012 | USD | 21.38 | 21.38 | 20.44 | 20.55 | 20.55 | -0.6 (-2.84%) | 79,655 |
13 Sep 2012 | USD | 19.11 | 21.4 | 18.52 | 21.15 | 21.15 | +1.03 (+5.12%) | 137,983 |
12 Sep 2012 | USD | 20 | 20.12 | 19.55 | 20.12 | 20.12 | +0.12 (+0.60%) | 828,019 |
11 Sep 2012 | USD | 19.8 | 20.1 | 19.29 | 20 | 20 | +0.25 (+1.27%) | 62,139 |
10 Sep 2012 | USD | 18.85 | 19.8 | 18.85 | 19.75 | 19.75 | +0.99 (+5.28%) | 67,193 |
7 Sep 2012 | USD | 18.74 | 18.9 | 18.56 | 18.76 | 18.76 | +0.2 (+1.08%) | 139,748 |
6 Sep 2012 | USD | 18.35 | 18.6 | 17.6 | 18.56 | 18.56 | +0.42 (+2.32%) | 218,757 |
5 Sep 2012 | USD | 17.42 | 18.48 | 17.22 | 18.14 | 18.14 | +0.64 (+3.66%) | 85,838 |