Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2012 | USD | 21.76 | 21.835 | 21.73 | 21.8 | 21.8 | -0.01 (-0.05%) | 7,125 |
13 Dec 2012 | USD | 22.35 | 22.35 | 21.75 | 21.81 | 21.81 | -0.61 (-2.72%) | 22,605 |
12 Dec 2012 | USD | 22.28 | 22.43 | 22.28 | 22.42 | 22.42 | +0.05 (+0.22%) | 22,988 |
11 Dec 2012 | USD | 22.63 | 22.63 | 22.3 | 22.37 | 22.37 | -0.28 (-1.24%) | 34,160 |
10 Dec 2012 | USD | 22.84 | 22.84 | 22.51 | 22.65 | 22.65 | -0.1 (-0.44%) | 22,915 |
7 Dec 2012 | USD | 22.84 | 22.84 | 22.45 | 22.75 | 22.75 | +0.02 (+0.09%) | 35,436 |
6 Dec 2012 | USD | 22.57 | 23.11 | 22.34 | 22.73 | 22.73 | +0.12 (+0.53%) | 47,822 |
5 Dec 2012 | USD | 22.39 | 22.69 | 22.26 | 22.6095 | 22.6095 | +0.029 (+0.13%) | 39,550 |
4 Dec 2012 | USD | 22.73 | 22.73 | 22.4 | 22.58 | 22.58 | -0.26 (-1.14%) | 19,485 |
3 Dec 2012 | USD | 22.88 | 23.16 | 22.72 | 22.84 | 22.84 | +0.39 (+1.74%) | 101,076 |
30 Nov 2012 | USD | 22.55 | 22.59 | 21.63 | 22.45 | 22.45 | +0.05 (+0.22%) | 43,961 |
29 Nov 2012 | USD | 22.87 | 23.06 | 22.32 | 22.4 | 22.4 | -0.5 (-2.18%) | 30,077 |
28 Nov 2012 | USD | 22.9 | 23.05 | 22.54 | 22.9 | 22.9 | -0.1 (-0.43%) | 46,827 |
27 Nov 2012 | USD | 22.46 | 23 | 22.35 | 23 | 23 | +0.84 (+3.79%) | 170,107 |
26 Nov 2012 | USD | 21.94 | 22.19 | 21.92 | 22.16 | 22.16 | +0.282 (+1.29%) | 73,425 |
23 Nov 2012 | USD | 21.67 | 22.75 | 21.62 | 21.878 | 21.878 | +0.428 (+2.00%) | 39,875 |
22 Nov 2012 | USD | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 21.23 | 21.5499 | 20.96 | 21.45 | 21.45 | +0.15 (+0.70%) | 196,680 |
20 Nov 2012 | USD | 21.1 | 21.37 | 20.85 | 21.3 | 21.3 | -0.15 (-0.70%) | 140,839 |
19 Nov 2012 | USD | 21.5 | 21.65 | 21.25 | 21.45 | 21.45 | +0.21 (+0.99%) | 46,545 |
16 Nov 2012 | USD | 21.31 | 21.48 | 20.5201 | 21.24 | 21.24 | -0.12 (-0.56%) | 147,804 |
15 Nov 2012 | USD | 21.3 | 21.58 | 21.2 | 21.36 | 21.36 | -0.17 (-0.79%) | 45,771 |
14 Nov 2012 | USD | 21.61 | 21.89 | 21.32 | 21.53 | 21.53 | -0.17 (-0.78%) | 99,713 |
13 Nov 2012 | USD | 22 | 22 | 21.4 | 21.7 | 21.7 | -0.36 (-1.63%) | 174,826 |
12 Nov 2012 | USD | 22.5 | 22.5208 | 21.82 | 22.06 | 22.06 | -0.45 (-2.00%) | 79,872 |
9 Nov 2012 | USD | 22.15 | 22.7199 | 22.1101 | 22.51 | 22.51 | +0.27 (+1.21%) | 57,819 |
8 Nov 2012 | USD | 22.59 | 22.69 | 22.2 | 22.24 | 22.24 | -0.44 (-1.94%) | 62,570 |
7 Nov 2012 | USD | 22.5 | 22.84 | 21.8 | 22.68 | 22.68 | +0.18 (+0.80%) | 229,394 |
6 Nov 2012 | USD | 22.9 | 22.9 | 22.38 | 22.5 | 22.5 | -0.2 (-0.88%) | 115,948 |
5 Nov 2012 | USD | 22.45 | 22.91 | 21.75 | 22.7 | 22.7 | +0.35 (+1.57%) | 887,769 |