Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | USD | 18.38 | 18.38 | 18.12 | 18.12 | 18.12 | -0.17 (-0.93%) | 5,625 |
11 Dec 2012 | USD | 18.2 | 18.35 | 18.19 | 18.29 | 18.29 | +0.15 (+0.83%) | 9,732 |
10 Dec 2012 | USD | 18.2 | 18.325 | 18.07 | 18.14 | 18.14 | -0.04 (-0.22%) | 10,006 |
7 Dec 2012 | USD | 18.2 | 18.36 | 18.16 | 18.18 | 18.18 | -0.12 (-0.66%) | 9,145 |
6 Dec 2012 | USD | 18.2 | 18.34 | 18.1 | 18.3 | 18.3 | +0.07 (+0.38%) | 4,097 |
5 Dec 2012 | USD | 18.2 | 18.39 | 18.1 | 18.23 | 18.23 | -0.02 (-0.11%) | 22,004 |
4 Dec 2012 | USD | 18.09 | 18.35 | 18.09 | 18.25 | 18.25 | -0.03 (-0.16%) | 18,027 |
3 Dec 2012 | USD | 18.35 | 18.35 | 18.1 | 18.28 | 18.28 | +0.01 (+0.05%) | 9,167 |
30 Nov 2012 | USD | 18.39 | 18.39 | 18.12 | 18.27 | 18.27 | -0.05 (-0.27%) | 4,291 |
29 Nov 2012 | USD | 18.59 | 18.59 | 18.02 | 18.32 | 18.32 | -0.17 (-0.92%) | 4,316 |
28 Nov 2012 | USD | 17.9 | 18.49 | 17.83 | 18.49 | 18.49 | +0.12 (+0.65%) | 4,419 |
27 Nov 2012 | USD | 18.39 | 18.5 | 18.36 | 18.37 | 18.37 | -0.23 (-1.24%) | 3,801 |
26 Nov 2012 | USD | 18.6 | 18.69 | 18.4 | 18.6 | 18.6 | +0.21 (+1.14%) | 5,482 |
23 Nov 2012 | USD | 18.45 | 18.45 | 18.02 | 18.39 | 18.39 | +0.07 (+0.38%) | 3,213 |
22 Nov 2012 | USD | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 18.25 | 18.41 | 18.22 | 18.32 | 18.32 | +0.06 (+0.33%) | 2,193 |
20 Nov 2012 | USD | 18.43 | 18.62 | 18.26 | 18.26 | 18.26 | -0.3 (-1.62%) | 2,716 |
19 Nov 2012 | USD | 17.63 | 18.56 | 17.63 | 18.56 | 18.56 | +1.12 (+6.42%) | 11,806 |
16 Nov 2012 | USD | 17.34 | 17.67 | 17.34 | 17.44 | 17.44 | +0.05 (+0.29%) | 16,684 |
15 Nov 2012 | USD | 17.33 | 17.42 | 17.33 | 17.39 | 17.39 | +0.11 (+0.64%) | 5,294 |
14 Nov 2012 | USD | 17.72 | 17.72 | 17.25 | 17.28 | 17.28 | -0.29 (-1.65%) | 12,369 |
13 Nov 2012 | USD | 17.46 | 17.57 | 17.31 | 17.57 | 17.57 | +0.18 (+1.04%) | 1,979 |
12 Nov 2012 | USD | 17.42 | 17.5 | 17.39 | 17.39 | 17.39 | -0.02 (-0.11%) | 2,347 |
9 Nov 2012 | USD | 16.76 | 17.41 | 16.76 | 17.41 | 17.41 | +0.57 (+3.38%) | 15,551 |
8 Nov 2012 | USD | 17.08 | 17.35 | 16.78 | 16.84 | 16.84 | -0.22 (-1.29%) | 18,268 |
7 Nov 2012 | USD | 17.92 | 17.93 | 17.01 | 17.06 | 17.06 | -1.13 (-6.21%) | 19,069 |
6 Nov 2012 | USD | 18.03 | 18.21 | 17.8501 | 18.19 | 18.19 | +0.24 (+1.34%) | 21,106 |
5 Nov 2012 | USD | 18.15 | 18.62 | 17.86 | 17.95 | 17.95 | -0.14 (-0.77%) | 6,201 |
2 Nov 2012 | USD | 19.06 | 19.06 | 18.09 | 18.09 | 18.09 | -0.88 (-4.64%) | 19,035 |
1 Nov 2012 | USD | 18.86 | 19.95 | 18.66 | 18.97 | 18.97 | +0.06 (+0.32%) | 58,139 |