Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2012 | USD | 20.88 | 21.26 | 20.76 | 20.78 | 20.78 | -0.09 (-0.43%) | 130,000 |
25 Oct 2012 | USD | 21 | 21.24 | 20.8 | 20.87 | 20.87 | +0.02 (+0.10%) | 240,000 |
24 Oct 2012 | USD | 21 | 21.19 | 20.78 | 20.85 | 20.85 | -0.12 (-0.57%) | 120,200 |
23 Oct 2012 | USD | 20.85 | 21.03 | 20.7 | 20.97 | 20.97 | -0.07 (-0.33%) | 78,300 |
22 Oct 2012 | USD | 21 | 21.09 | 20.56 | 21.04 | 21.04 | -0.01 (-0.05%) | 71,200 |
19 Oct 2012 | USD | 20.9 | 21.14 | 20.62 | 21.05 | 21.05 | +0.13 (+0.62%) | 66,300 |
18 Oct 2012 | USD | 20.99 | 21.15 | 20.82 | 20.92 | 20.92 | -0.16 (-0.76%) | 88,800 |
17 Oct 2012 | USD | 21 | 21.19 | 20.95 | 21.08 | 21.08 | +0.13 (+0.62%) | 113,600 |
16 Oct 2012 | USD | 21.05 | 21.14 | 20.33 | 20.95 | 20.95 | +0.05 (+0.24%) | 261,000 |
15 Oct 2012 | USD | 21.24 | 21.32 | 20.58 | 20.9 | 20.9 | -0.37 (-1.74%) | 189,200 |
12 Oct 2012 | USD | 21.59 | 21.65 | 20.82 | 21.27 | 21.27 | -0.19 (-0.89%) | 146,000 |
11 Oct 2012 | USD | 21.81 | 21.95 | 21.43 | 21.46 | 21.46 | -0.2 (-0.92%) | 69,600 |
10 Oct 2012 | USD | 21.81 | 22.05 | 21.16 | 21.66 | 21.66 | -0.15 (-0.69%) | 91,100 |
9 Oct 2012 | USD | 21.27 | 22.05 | 21.2 | 21.81 | 21.81 | +0.55 (+2.59%) | 89,300 |
8 Oct 2012 | USD | 21.44 | 21.61 | 21.15 | 21.26 | 21.26 | -0.05 (-0.23%) | 104,300 |
5 Oct 2012 | USD | 21.86 | 22.1 | 21.18 | 21.31 | 21.31 | -0.53 (-2.43%) | 137,800 |
4 Oct 2012 | USD | 21.85 | 22.27 | 21.55 | 21.84 | 21.84 | +0.23 (+1.06%) | 175,000 |
3 Oct 2012 | USD | 21.99 | 22.04 | 21.6 | 21.61 | 21.61 | -0.38 (-1.73%) | 74,400 |
2 Oct 2012 | USD | 21.99 | 22.28 | 21.55 | 21.99 | 21.99 | +0.23 (+1.06%) | 133,600 |
1 Oct 2012 | USD | 22 | 22.1 | 21.7 | 21.76 | 21.76 | -0.24 (-1.09%) | 135,300 |
28 Sep 2012 | USD | 21.75 | 22.08 | 21.62 | 22 | 22 | +0.09 (+0.41%) | 143,800 |
27 Sep 2012 | USD | 22.31 | 22.66 | 21.51 | 21.91 | 21.91 | -0.02 (-0.09%) | 278,200 |
26 Sep 2012 | USD | 22.98 | 23.21 | 21.77 | 21.93 | 21.93 | -0.8 (-3.52%) | 280,400 |
25 Sep 2012 | USD | 22.96 | 23.78 | 22 | 22.73 | 22.73 | -0.01 (-0.04%) | 270,900 |
24 Sep 2012 | USD | 22.44 | 23 | 22.25 | 22.74 | 22.74 | +0.62 (+2.80%) | 224,300 |
21 Sep 2012 | USD | 21.52 | 22.25 | 21.51 | 22.12 | 22.12 | +0.81 (+3.80%) | 243,000 |
20 Sep 2012 | USD | 21.14 | 21.62 | 21.1 | 21.31 | 21.31 | +0.09 (+0.42%) | 237,000 |
19 Sep 2012 | USD | 22 | 22 | 21.2 | 21.22 | 21.22 | -0.78 (-3.55%) | 186,300 |
18 Sep 2012 | USD | 21.34 | 22 | 21.31 | 22 | 22 | +0.74 (+3.48%) | 192,000 |
17 Sep 2012 | USD | 21.73 | 22.2 | 21.16 | 21.26 | 21.26 | -0.46 (-2.12%) | 241,100 |