Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | USD | 22.44 | 22.44 | 22.06 | 22.26 | 22.26 | -0.08 (-0.36%) | 13,571 |
12 Dec 2012 | USD | 22.32 | 22.44 | 22.27 | 22.34 | 22.34 | +0.21 (+0.95%) | 8,917 |
11 Dec 2012 | USD | 22.12 | 22.26 | 21.9975 | 22.13 | 22.13 | +0.28 (+1.28%) | 29,615 |
10 Dec 2012 | USD | 21.97 | 21.97 | 21.8 | 21.85 | 21.85 | -0.03 (-0.14%) | 9,823 |
7 Dec 2012 | USD | 21.89 | 21.96 | 21.87 | 21.88 | 21.88 | +0.12 (+0.55%) | 6,306 |
6 Dec 2012 | USD | 22.02 | 22.02 | 21.76 | 21.76 | 21.76 | +0.01 (+0.05%) | 16,699 |
5 Dec 2012 | USD | 21.69 | 21.85 | 21.69 | 21.75 | 21.75 | +0.16 (+0.74%) | 14,077 |
4 Dec 2012 | USD | 21.63 | 21.72 | 21.59 | 21.59 | 21.59 | +0.08 (+0.37%) | 21,458 |
3 Dec 2012 | USD | 21.62 | 21.63 | 21.5 | 21.51 | 21.51 | -0.43 (-1.96%) | 15,769 |
30 Nov 2012 | USD | 22 | 22.02 | 21.71 | 21.94 | 21.94 | +0.16 (+0.73%) | 28,180 |
29 Nov 2012 | USD | 21.68 | 21.79 | 21.63 | 21.78 | 21.78 | +0.35 (+1.63%) | 9,299 |
28 Nov 2012 | USD | 21.37 | 21.46 | 21.25 | 21.43 | 21.43 | +0.19 (+0.89%) | 11,916 |
27 Nov 2012 | USD | 21.2 | 21.37 | 21.16 | 21.24 | 21.24 | +0.19 (+0.90%) | 6,371 |
26 Nov 2012 | USD | 21.26 | 21.28 | 21.05 | 21.05 | 21.05 | -0.24 (-1.13%) | 5,793 |
23 Nov 2012 | USD | 21.19 | 21.3 | 21.19 | 21.29 | 21.29 | +0.35 (+1.67%) | 1,240 |
22 Nov 2012 | USD | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 20.85 | 20.94 | 20.83 | 20.94 | 20.94 | -0.19 (-0.90%) | 4,821 |
20 Nov 2012 | USD | 21.17 | 21.23 | 21 | 21.13 | 21.13 | -0.1 (-0.47%) | 12,043 |
19 Nov 2012 | USD | 21.35 | 21.35 | 21.2 | 21.23 | 21.23 | +0.21 (+1.00%) | 14,822 |
16 Nov 2012 | USD | 21.07 | 21.09 | 20.93 | 21.02 | 21.02 | +0.03 (+0.14%) | 12,398 |
15 Nov 2012 | USD | 20.93 | 21.08 | 20.9 | 20.99 | 20.99 | -0.16 (-0.76%) | 10,659 |
14 Nov 2012 | USD | 21.51 | 21.55 | 21.15 | 21.15 | 21.15 | -0.79 (-3.60%) | 6,454 |
13 Nov 2012 | USD | 21.9 | 22.03 | 21.82 | 21.94 | 21.94 | -0.05 (-0.23%) | 4,402 |
12 Nov 2012 | USD | 22.19 | 22.19 | 21.99 | 21.99 | 21.99 | -0.02 (-0.09%) | 4,245 |
9 Nov 2012 | USD | 22.06 | 22.25 | 22 | 22.01 | 22.01 | -0.25 (-1.12%) | 9,932 |
8 Nov 2012 | USD | 22.39 | 22.42 | 22.24 | 22.26 | 22.26 | -0.32 (-1.42%) | 6,802 |
7 Nov 2012 | USD | 22.67 | 22.67 | 22.35 | 22.58 | 22.58 | -0.15 (-0.66%) | 15,769 |
6 Nov 2012 | USD | 22.65 | 22.75 | 22.65 | 22.73 | 22.73 | +0.14 (+0.62%) | 10,613 |
5 Nov 2012 | USD | 22.59 | 22.65 | 22.5 | 22.59 | 22.59 | -0.07 (-0.31%) | 8,704 |
2 Nov 2012 | USD | 22.75 | 22.8 | 22.52 | 22.66 | 22.66 | -0.11 (-0.48%) | 8,249 |