Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | USD | 17.1 | 17.22 | 17.02 | 17.16 | 17.16 | +0.06 (+0.35%) | 357,600 |
19 Sep 2012 | USD | 16.97 | 17.11 | 16.95 | 17.1 | 17.1 | +0.12 (+0.71%) | 337,700 |
18 Sep 2012 | USD | 16.89 | 17.03 | 16.76 | 16.98 | 16.98 | +0.01 (+0.06%) | 712,000 |
17 Sep 2012 | USD | 16.93 | 17.7 | 16.9 | 16.97 | 16.97 | -0.08 (-0.47%) | 989,800 |
14 Sep 2012 | USD | 16.86 | 17.24 | 16.86 | 17.05 | 17.05 | -0.05 (-0.29%) | 449,800 |
13 Sep 2012 | USD | 16.9 | 17.18 | 16.83 | 17.1 | 17.1 | +0.14 (+0.83%) | 448,900 |
12 Sep 2012 | USD | 16.74 | 17.15 | 16.74 | 16.96 | 16.96 | +0.25 (+1.50%) | 2,447,000 |
11 Sep 2012 | USD | 16.84 | 16.95 | 16.61 | 16.71 | 16.71 | -0.01 (-0.06%) | 485,800 |
10 Sep 2012 | USD | 16.68 | 16.84 | 16.55 | 16.72 | 16.72 | +0.18 (+1.09%) | 1,495,200 |
7 Sep 2012 | USD | 16.7 | 16.82 | 16.48 | 16.54 | 16.54 | -0.1 (-0.60%) | 648,800 |
6 Sep 2012 | USD | 16.36 | 16.65 | 16.28 | 16.64 | 16.64 | -1.92 (-10.34%) | 736,800 |
5 Sep 2012 | USD | 18.49 | 18.6 | 18.4 | 18.56 | 18.56 | +0.06 (+0.32%) | 779,600 |
4 Sep 2012 | USD | 18.31 | 18.5 | 18.26 | 18.5 | 18.5 | +0.25 (+1.37%) | 590,600 |
3 Sep 2012 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 18.46 | 18.56 | 18.2 | 18.25 | 18.25 | +0.04 (+0.22%) | 914,700 |
30 Aug 2012 | USD | 18.24 | 18.32 | 17.99 | 18.21 | 18.21 | +0.27 (+1.51%) | 583,900 |
29 Aug 2012 | USD | 17.89 | 18 | 17.81 | 17.94 | 17.94 | +0.09 (+0.50%) | 510,700 |
28 Aug 2012 | USD | 17.73 | 17.9 | 17.6 | 17.85 | 17.85 | -0.03 (-0.17%) | 1,196,800 |
27 Aug 2012 | USD | 17.89 | 17.94 | 17.82 | 17.88 | 17.88 | +0.07 (+0.39%) | 317,300 |
24 Aug 2012 | USD | 17.88 | 17.89 | 17.7 | 17.81 | 17.81 | -0.08 (-0.45%) | 533,300 |
23 Aug 2012 | USD | 18.16 | 18.21 | 17.78 | 17.89 | 17.89 | -0.21 (-1.16%) | 728,800 |
22 Aug 2012 | USD | 18.17 | 18.17 | 17.9 | 18.1 | 18.1 | -0.01 (-0.06%) | 449,200 |
21 Aug 2012 | USD | 17.95 | 18.24 | 17.9 | 18.11 | 18.11 | +0.23 (+1.29%) | 731,800 |
20 Aug 2012 | USD | 18.1 | 18.1 | 17.79 | 17.88 | 17.88 | -0.2 (-1.11%) | 643,500 |
17 Aug 2012 | USD | 18.08 | 18.14 | 17.99 | 18.08 | 18.08 | -0.13 (-0.71%) | 1,145,900 |
16 Aug 2012 | USD | 18.36 | 18.48 | 18.17 | 18.21 | 18.21 | -0.28 (-1.51%) | 605,500 |
15 Aug 2012 | USD | 18.1 | 18.54 | 18.06 | 18.49 | 18.49 | +0.41 (+2.27%) | 574,000 |
14 Aug 2012 | USD | 18.32 | 18.41 | 18 | 18.08 | 18.08 | -0.14 (-0.77%) | 815,900 |
13 Aug 2012 | USD | 18.24 | 18.34 | 18.02 | 18.22 | 18.22 | -0.03 (-0.16%) | 544,300 |
10 Aug 2012 | USD | 18.16 | 18.27 | 18.09 | 18.25 | 18.25 | +0.03 (+0.16%) | 1,115,100 |