Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 23.8 | 23.88 | 23.7 | 23.8765 | 23.8765 | +0.236 (+1.00%) | 79,842 |
30 Oct 2012 | USD | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 23.72 | 23.82 | 23.541 | 23.64 | 23.64 | -0.11 (-0.46%) | 82,124 |
25 Oct 2012 | USD | 23.75 | 23.8058 | 23.53 | 23.75 | 23.75 | +0.07 (+0.30%) | 57,129 |
24 Oct 2012 | USD | 23.68 | 23.7499 | 23.58 | 23.68 | 23.68 | +0.071 (+0.30%) | 60,204 |
23 Oct 2012 | USD | 23.66 | 23.67 | 23.45 | 23.609 | 23.609 | -0.201 (-0.84%) | 125,128 |
22 Oct 2012 | USD | 23.8 | 23.826 | 23.61 | 23.81 | 23.81 | -0.02 (-0.08%) | 245,874 |
19 Oct 2012 | USD | 24.11 | 24.11 | 23.72 | 23.83 | 23.83 | -0.2 (-0.83%) | 83,811 |
18 Oct 2012 | USD | 24.07 | 24.16 | 23.99 | 24.03 | 24.03 | 0.0 (0.0%) | 45,821 |
17 Oct 2012 | USD | 23.98 | 24.04 | 23.815 | 24.03 | 24.03 | +0.32 (+1.35%) | 62,065 |
16 Oct 2012 | USD | 23.69 | 23.71 | 23.46 | 23.71 | 23.71 | +0.17 (+0.72%) | 380,533 |
15 Oct 2012 | USD | 23.85 | 23.85 | 23.25 | 23.54 | 23.54 | -0.33 (-1.38%) | 234,643 |
12 Oct 2012 | USD | 24.22 | 24.22 | 23.84 | 23.87 | 23.87 | -0.32 (-1.32%) | 158,418 |
11 Oct 2012 | USD | 24.17 | 24.28 | 24.144 | 24.19 | 24.19 | +0.12 (+0.50%) | 52,120 |
10 Oct 2012 | USD | 24.36 | 24.36 | 23.96 | 24.07 | 24.07 | -0.21 (-0.86%) | 88,093 |
9 Oct 2012 | USD | 24.6 | 24.6 | 24.27 | 24.28 | 24.28 | -0.3 (-1.22%) | 92,565 |
8 Oct 2012 | USD | 24.65 | 24.73 | 24.53 | 24.58 | 24.58 | -0.12 (-0.49%) | 55,372 |
5 Oct 2012 | USD | 24.89 | 24.89 | 24.601 | 24.7 | 24.7 | +0.04 (+0.16%) | 248,234 |
4 Oct 2012 | USD | 24.6 | 24.68 | 24.43 | 24.66 | 24.66 | +0.208 (+0.85%) | 75,628 |
3 Oct 2012 | USD | 24.65 | 24.65 | 24.3817 | 24.4516 | 24.4516 | -0.058 (-0.24%) | 92,023 |
2 Oct 2012 | USD | 24.52 | 24.52 | 24.3888 | 24.51 | 24.51 | +0.14 (+0.57%) | 74,677 |
1 Oct 2012 | USD | 24.49 | 24.56 | 24.26 | 24.37 | 24.37 | -0.03 (-0.12%) | 76,384 |
28 Sep 2012 | USD | 24.4 | 24.466 | 24.2401 | 24.4 | 24.4 | -0.19 (-0.77%) | 71,636 |
27 Sep 2012 | USD | 24.55 | 24.59 | 24.25 | 24.59 | 24.59 | +0.16 (+0.65%) | 143,266 |
26 Sep 2012 | USD | 24.34 | 24.4538 | 24.2688 | 24.43 | 24.43 | +0.009 (+0.04%) | 235,026 |
25 Sep 2012 | USD | 24.75 | 24.81 | 24.41 | 24.4208 | 24.4208 | -0.269 (-1.09%) | 158,440 |
24 Sep 2012 | USD | 24.72 | 24.7938 | 24.62 | 24.69 | 24.69 | -0.06 (-0.24%) | 214,607 |
21 Sep 2012 | USD | 24.79 | 24.86 | 24.74 | 24.75 | 24.75 | +0.08 (+0.32%) | 64,377 |
20 Sep 2012 | USD | 24.77 | 24.77 | 24.56 | 24.67 | 24.67 | +0.02 (+0.08%) | 99,586 |