Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | USD | 23.45 | 23.6 | 23.3601 | 23.37 | 23.37 | +0.04 (+0.17%) | 52,946 |
11 Dec 2012 | USD | 23.28 | 23.4 | 23.1807 | 23.33 | 23.33 | +0.13 (+0.56%) | 35,709 |
10 Dec 2012 | USD | 23.46 | 23.46 | 23.14 | 23.2 | 23.2 | -0.098 (-0.42%) | 35,702 |
7 Dec 2012 | USD | 23.68 | 23.69 | 23.25 | 23.2978 | 23.2978 | -0.212 (-0.90%) | 49,840 |
6 Dec 2012 | USD | 23.42 | 23.5499 | 23.41 | 23.51 | 23.51 | +0.1 (+0.43%) | 38,076 |
5 Dec 2012 | USD | 23.57 | 23.6175 | 23.41 | 23.41 | 23.41 | -0.01 (-0.04%) | 35,168 |
4 Dec 2012 | USD | 23.56 | 23.56 | 23.4 | 23.42 | 23.42 | -0.09 (-0.38%) | 22,365 |
3 Dec 2012 | USD | 23.9 | 23.9 | 23.51 | 23.51 | 23.51 | -0.31 (-1.30%) | 40,439 |
30 Nov 2012 | USD | 24.14 | 24.14 | 23.73 | 23.82 | 23.82 | -0.15 (-0.63%) | 59,287 |
29 Nov 2012 | USD | 24.18 | 24.19 | 23.71 | 23.97 | 23.97 | +0.07 (+0.29%) | 51,949 |
28 Nov 2012 | USD | 24.63 | 24.81 | 23.88 | 23.9 | 23.9 | -0.49 (-2.01%) | 94,498 |
27 Nov 2012 | USD | 25.18 | 25.18 | 24.26 | 24.39 | 24.39 | -0.43 (-1.73%) | 80,095 |
26 Nov 2012 | USD | 24.7 | 25.12 | 24.65 | 24.82 | 24.82 | -0.1 (-0.40%) | 47,274 |
23 Nov 2012 | USD | 24.63 | 25.2 | 23.85 | 24.92 | 24.92 | +0.28 (+1.14%) | 70,434 |
22 Nov 2012 | USD | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 24.22 | 24.7099 | 24.17 | 24.64 | 24.64 | +0.2 (+0.82%) | 84,689 |
20 Nov 2012 | USD | 24.22 | 25.3 | 24.1 | 24.44 | 24.44 | +0.26 (+1.08%) | 105,017 |
19 Nov 2012 | USD | 24.22 | 24.25 | 23.974 | 24.18 | 24.18 | +0.16 (+0.67%) | 42,659 |
16 Nov 2012 | USD | 23.85 | 24.2662 | 23.8 | 24.02 | 24.02 | +0.23 (+0.97%) | 61,476 |
15 Nov 2012 | USD | 23.75 | 23.94 | 23.41 | 23.79 | 23.79 | +0.07 (+0.30%) | 144,114 |
14 Nov 2012 | USD | 23.63 | 23.73 | 23.49 | 23.72 | 23.72 | +0.16 (+0.68%) | 94,190 |
13 Nov 2012 | USD | 23.67 | 23.72 | 23.51 | 23.56 | 23.56 | -0.05 (-0.21%) | 63,892 |
12 Nov 2012 | USD | 23.59 | 23.61 | 23.52 | 23.61 | 23.61 | +0.09 (+0.38%) | 58,008 |
9 Nov 2012 | USD | 23.42 | 23.52 | 23.35 | 23.52 | 23.52 | +0.22 (+0.94%) | 50,375 |
8 Nov 2012 | USD | 23.2 | 23.329 | 23.19 | 23.3 | 23.3 | +0.17 (+0.73%) | 22,004 |
7 Nov 2012 | USD | 23.07 | 23.2 | 22.97 | 23.13 | 23.13 | +0.16 (+0.70%) | 66,230 |
6 Nov 2012 | USD | 22.88 | 23.02 | 22.74 | 22.97 | 22.97 | +0.19 (+0.83%) | 54,769 |
5 Nov 2012 | USD | 22.93 | 22.93 | 22.59 | 22.78 | 22.78 | -0.07 (-0.31%) | 57,027 |
2 Nov 2012 | USD | 23.18 | 23.18 | 22.77 | 22.85 | 22.85 | -0.25 (-1.08%) | 47,473 |
1 Nov 2012 | USD | 23.19 | 23.25 | 22.86 | 23.1 | 23.1 | +0.016 (+0.07%) | 61,175 |