Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | USD | 20.46 | 20.52 | 20.21 | 20.45 | 20.45 | -0.04 (-0.20%) | 130,500 |
26 Dec 2012 | USD | 20.74 | 20.79 | 20.48 | 20.49 | 20.49 | -0.27 (-1.30%) | 117,300 |
25 Dec 2012 | USD | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 20.82 | 20.82 | 20.46 | 20.76 | 20.76 | -0.14 (-0.67%) | 83,200 |
21 Dec 2012 | USD | 20.66 | 20.9 | 20.59 | 20.9 | 20.9 | +0.08 (+0.38%) | 606,300 |
20 Dec 2012 | USD | 20.63 | 20.92 | 20.54 | 20.82 | 20.82 | +0.25 (+1.22%) | 190,400 |
19 Dec 2012 | USD | 20.85 | 20.85 | 20.55 | 20.57 | 20.57 | -0.29 (-1.39%) | 177,100 |
18 Dec 2012 | USD | 20.57 | 20.88 | 20.47 | 20.86 | 20.86 | +0.3 (+1.46%) | 294,900 |
17 Dec 2012 | USD | 20.14 | 20.56 | 20.09 | 20.56 | 20.56 | +0.52 (+2.59%) | 319,100 |
14 Dec 2012 | USD | 19.9 | 20.24 | 19.9 | 20.04 | 20.04 | +0.02 (+0.10%) | 198,200 |
13 Dec 2012 | USD | 19.99 | 20.07 | 19.9 | 20.02 | 20.02 | -0.01 (-0.05%) | 197,600 |
12 Dec 2012 | USD | 20.1 | 20.18 | 19.97 | 20.03 | 20.03 | 0.0 (0.0%) | 181,700 |
11 Dec 2012 | USD | 19.71 | 20.03 | 19.7 | 20.03 | 20.03 | +0.35 (+1.78%) | 238,800 |
10 Dec 2012 | USD | 19.85 | 19.92 | 19.65 | 19.68 | 19.68 | -0.16 (-0.81%) | 226,000 |
7 Dec 2012 | USD | 20.09 | 20.16 | 19.83 | 19.84 | 19.84 | -0.23 (-1.15%) | 135,700 |
6 Dec 2012 | USD | 19.91 | 20.07 | 19.89 | 20.07 | 20.07 | +0.16 (+0.80%) | 227,800 |
5 Dec 2012 | USD | 19.87 | 20.05 | 19.82 | 19.91 | 19.91 | +0.06 (+0.30%) | 216,900 |
4 Dec 2012 | USD | 19.93 | 20.07 | 19.84 | 19.85 | 19.85 | -0.05 (-0.25%) | 148,700 |
3 Dec 2012 | USD | 20.04 | 20.11 | 19.85 | 19.9 | 19.9 | -0.1 (-0.50%) | 199,800 |
30 Nov 2012 | USD | 19.92 | 20.04 | 19.86 | 20 | 20 | +0.09 (+0.45%) | 280,100 |
29 Nov 2012 | USD | 19.9 | 20.14 | 19.75 | 19.91 | 19.91 | -0.04 (-0.20%) | 298,800 |
28 Nov 2012 | USD | 19.93 | 20.01 | 19.66 | 19.95 | 19.95 | 0.0 (0.0%) | 336,400 |
27 Nov 2012 | USD | 19.97 | 20.04 | 19.8 | 19.95 | 19.95 | -0.07 (-0.35%) | 256,200 |
26 Nov 2012 | USD | 19.86 | 20.079 | 19.85 | 20.02 | 20.02 | +0.17 (+0.86%) | 269,800 |
23 Nov 2012 | USD | 19.97 | 20.02 | 19.74 | 19.85 | 19.85 | +19.84 (+198400.00%) | 129,100 |
22 Nov 2012 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.88 (-99.95%) | 130,000 |
21 Nov 2012 | USD | 20.1 | 20.15 | 19.59 | 19.89 | 19.89 | -0.16 (-0.80%) | 250,700 |
20 Nov 2012 | USD | 20.2 | 20.22 | 19.92 | 20.05 | 20.05 | -0.22 (-1.09%) | 245,400 |
19 Nov 2012 | USD | 20.37 | 20.41 | 20.13 | 20.27 | 20.27 | 0.0 (0.0%) | 148,300 |
16 Nov 2012 | USD | 20 | 20.3 | 19.85 | 20.27 | 20.27 | +0.21 (+1.05%) | 241,200 |