Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2012 | USD | 21.85 | 22.25 | 21.6 | 21.72 | 21.72 | +0.22 (+1.02%) | 283,200 |
13 Sep 2012 | USD | 21.45 | 21.81 | 21 | 21.5 | 21.5 | +0.19 (+0.89%) | 187,000 |
12 Sep 2012 | USD | 21.11 | 21.5 | 21.11 | 21.31 | 21.31 | +0.06 (+0.28%) | 178,700 |
11 Sep 2012 | USD | 21.28 | 21.4 | 21.06 | 21.25 | 21.25 | -0.15 (-0.70%) | 246,600 |
10 Sep 2012 | USD | 20.95 | 21.85 | 20.86 | 21.4 | 21.4 | +0.88 (+4.29%) | 289,000 |
7 Sep 2012 | USD | 20.4 | 20.69 | 20.09 | 20.52 | 20.52 | +0.22 (+1.08%) | 150,800 |
6 Sep 2012 | USD | 19.8 | 20.42 | 19.57 | 20.3 | 20.3 | +0.54 (+2.73%) | 393,000 |
5 Sep 2012 | USD | 19.49 | 19.99 | 19.4 | 19.76 | 19.76 | +0.37 (+1.91%) | 343,600 |
4 Sep 2012 | USD | 19.49 | 19.5 | 19.32 | 19.39 | 19.39 | -0.1 (-0.51%) | 78,900 |
3 Sep 2012 | USD | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 19.5 | 19.5 | 19.31 | 19.49 | 19.49 | +0.23 (+1.19%) | 50,100 |
30 Aug 2012 | USD | 19.5 | 19.5 | 19.26 | 19.26 | 19.26 | -0.18 (-0.93%) | 112,200 |
29 Aug 2012 | USD | 19.55 | 19.56 | 19.38 | 19.44 | 19.44 | +0.08 (+0.41%) | 90,600 |
28 Aug 2012 | USD | 19.35 | 19.6 | 19.3 | 19.36 | 19.36 | -0.11 (-0.56%) | 177,100 |
27 Aug 2012 | USD | 19.6 | 19.6 | 19.15 | 19.47 | 19.47 | +0.07 (+0.36%) | 161,700 |
24 Aug 2012 | USD | 19.16 | 20.08 | 19.15 | 19.4 | 19.4 | -0.12 (-0.61%) | 401,700 |
23 Aug 2012 | USD | 19.25 | 19.65 | 18.62 | 19.52 | 19.52 | +0.24 (+1.24%) | 338,200 |
22 Aug 2012 | USD | 19.34 | 19.48 | 19.2 | 19.28 | 19.28 | -0.14 (-0.72%) | 310,700 |
21 Aug 2012 | USD | 19.5 | 19.8 | 19.25 | 19.42 | 19.42 | -0.08 (-0.41%) | 342,400 |
20 Aug 2012 | USD | 19.59 | 19.83 | 19.26 | 19.5 | 19.5 | +0.01 (+0.05%) | 381,700 |
17 Aug 2012 | USD | 19.78 | 19.95 | 19.2 | 19.49 | 19.49 | -0.51 (-2.55%) | 1,064,900 |
16 Aug 2012 | USD | 17 | 20.15 | 17 | 20 | 20 | 0.0 (0.0%) | 8,686,700 |