Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | USD | 24.42 | 24.42 | 24.26 | 24.41 | 24.41 | +0.03 (+0.12%) | 37,200 |
11 Dec 2012 | USD | 24.4 | 24.46 | 24.25 | 24.38 | 24.38 | -0.05 (-0.20%) | 97,500 |
10 Dec 2012 | USD | 24.43 | 24.47 | 24.31 | 24.43 | 24.43 | +0.03 (+0.12%) | 52,300 |
7 Dec 2012 | USD | 24.43 | 24.44 | 24.29 | 24.4 | 24.4 | -0.01 (-0.04%) | 42,900 |
6 Dec 2012 | USD | 24.38 | 24.43 | 24.23 | 24.41 | 24.41 | -0.01 (-0.04%) | 70,400 |
5 Dec 2012 | USD | 24.3 | 24.43 | 24.11 | 24.42 | 24.42 | +0.16 (+0.66%) | 42,200 |
4 Dec 2012 | USD | 24.39 | 24.46 | 24.22 | 24.26 | 24.26 | -0.17 (-0.70%) | 62,700 |
3 Dec 2012 | USD | 24.36 | 24.43 | 24.18 | 24.43 | 24.43 | +0.07 (+0.29%) | 40,900 |
30 Nov 2012 | USD | 24.36 | 24.48 | 24.35 | 24.36 | 24.36 | 0.0 (0.0%) | 45,200 |
29 Nov 2012 | USD | 24.44 | 24.45 | 24.3 | 24.36 | 24.36 | -0.04 (-0.16%) | 32,500 |
28 Nov 2012 | USD | 24.26 | 24.4 | 24.25 | 24.4 | 24.4 | +0.2 (+0.83%) | 47,400 |
27 Nov 2012 | USD | 24.3 | 24.4 | 23.97 | 24.2 | 24.2 | -0.19 (-0.78%) | 83,900 |
26 Nov 2012 | USD | 24.44 | 24.45 | 24.29 | 24.39 | 24.39 | -0.09 (-0.37%) | 57,700 |
23 Nov 2012 | USD | 24.47 | 24.48 | 24.42 | 24.48 | 24.48 | +0.06 (+0.25%) | 24,900 |
22 Nov 2012 | USD | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 24.45 | 24.5 | 24.41 | 24.42 | 24.42 | -0.03 (-0.12%) | 28,900 |
20 Nov 2012 | USD | 24.48 | 24.48 | 24.36 | 24.45 | 24.45 | -0.02 (-0.08%) | 38,900 |
19 Nov 2012 | USD | 24.4 | 24.47 | 24.29 | 24.47 | 24.47 | +0.18 (+0.74%) | 53,600 |
16 Nov 2012 | USD | 24.32 | 24.43 | 24 | 24.29 | 24.29 | +0.3 (+1.25%) | 39,700 |
15 Nov 2012 | USD | 24.23 | 24.23 | 23.74 | 23.99 | 23.99 | -0.17 (-0.70%) | 133,800 |
14 Nov 2012 | USD | 24.39 | 24.39 | 23.78 | 24.16 | 24.16 | -0.13 (-0.54%) | 123,600 |
13 Nov 2012 | USD | 24.46 | 24.49 | 24.28 | 24.29 | 24.29 | -0.21 (-0.86%) | 80,200 |
12 Nov 2012 | USD | 24.47 | 24.5 | 24.18 | 24.5 | 24.5 | +0.08 (+0.33%) | 55,300 |
9 Nov 2012 | USD | 24.46 | 24.46 | 24.22 | 24.42 | 24.42 | -0.04 (-0.16%) | 59,600 |
8 Nov 2012 | USD | 24.48 | 24.5 | 24.41 | 24.46 | 24.46 | -0.01 (-0.04%) | 84,900 |
7 Nov 2012 | USD | 24.48 | 24.55 | 24.33 | 24.47 | 24.47 | -0.01 (-0.04%) | 156,700 |
6 Nov 2012 | USD | 24.54 | 24.6 | 24.36 | 24.48 | 24.48 | 0.0 (0.0%) | 56,500 |
5 Nov 2012 | USD | 24.65 | 24.65 | 24.39 | 24.48 | 24.48 | -0.16 (-0.65%) | 77,900 |
2 Nov 2012 | USD | 24.59 | 24.65 | 24.57 | 24.64 | 24.64 | +0.08 (+0.33%) | 31,500 |
1 Nov 2012 | USD | 24.56 | 24.69 | 24.53 | 24.56 | 24.56 | -0.01 (-0.04%) | 51,900 |