Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | USD | 17.03 | 17.09 | 16.95 | 17.03 | 16.8512 | 0.0 (0.0%) | 90,922 |
19 Nov 2012 | USD | 16.99 | 17.1 | 16.97 | 17.03 | 16.8512 | +0.08 (+0.47%) | 100,632 |
16 Nov 2012 | USD | 16.66 | 16.95 | 16.66 | 16.95 | 16.772 | +0.35 (+2.11%) | 53,838 |
15 Nov 2012 | USD | 16.69 | 16.77 | 16.45 | 16.6 | 16.4257 | -0.07 (-0.42%) | 66,691 |
14 Nov 2012 | USD | 16.88 | 16.89 | 16.621 | 16.67 | 16.495 | -0.17 (-1.01%) | 91,172 |
13 Nov 2012 | USD | 17 | 17 | 16.72 | 16.84 | 16.6632 | -0.21 (-1.23%) | 117,203 |
12 Nov 2012 | USD | 16.99 | 17.08 | 16.97 | 17.05 | 16.871 | +0.06 (+0.35%) | 96,851 |
9 Nov 2012 | USD | 16.88 | 16.99 | 16.88 | 16.99 | 16.8116 | +0.12 (+0.71%) | 98,710 |
8 Nov 2012 | USD | 16.72 | 16.89 | 16.6827 | 16.87 | 16.6929 | +0.23 (+1.38%) | 70,980 |
7 Nov 2012 | USD | 16.57 | 16.71 | 16.57 | 16.64 | 16.4653 | +0.11 (+0.67%) | 148,259 |
6 Nov 2012 | USD | 16.53 | 16.61 | 16.4601 | 16.53 | 16.3565 | +0.04 (+0.24%) | 117,560 |
5 Nov 2012 | USD | 16.53 | 16.56 | 16.45 | 16.49 | 16.3169 | -0.05 (-0.30%) | 86,453 |
2 Nov 2012 | USD | 16.75 | 16.75 | 16.54 | 16.54 | 16.3664 | -0.2 (-1.19%) | 83,981 |
1 Nov 2012 | USD | 16.66 | 16.79 | 16.65 | 16.74 | 16.5643 | +0.08 (+0.48%) | 86,148 |
31 Oct 2012 | USD | 16.77 | 16.77 | 16.6 | 16.66 | 16.4851 | -0.1 (-0.60%) | 69,482 |
30 Oct 2012 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.584 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.584 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 16.83 | 16.83 | 16.75 | 16.76 | 16.584 | -0.03 (-0.18%) | 55,983 |
25 Oct 2012 | USD | 16.8 | 16.81 | 16.77 | 16.79 | 16.6137 | +0.02 (+0.12%) | 36,779 |
24 Oct 2012 | USD | 16.77 | 16.84 | 16.67 | 16.77 | 16.5939 | +0.08 (+0.48%) | 65,710 |
23 Oct 2012 | USD | 16.75 | 16.79 | 16.69 | 16.69 | 16.5148 | -0.02 (-0.12%) | 42,064 |
22 Oct 2012 | USD | 16.9 | 16.9 | 16.6 | 16.71 | 16.5346 | +0.09 (+0.54%) | 34,072 |
19 Oct 2012 | USD | 16.59 | 16.66 | 16.47 | 16.62 | 16.4455 | +0.08 (+0.48%) | 75,031 |
18 Oct 2012 | USD | 16.58 | 16.58 | 16.48 | 16.54 | 16.3664 | 0.0 (0.0%) | 43,035 |
17 Oct 2012 | USD | 16.53 | 16.54 | 16.47 | 16.54 | 16.3664 | 0.0 (0.0%) | 28,639 |
16 Oct 2012 | USD | 16.5 | 16.54 | 16.45 | 16.54 | 16.3664 | +0.03 (+0.18%) | 72,612 |
15 Oct 2012 | USD | 16.59 | 16.59 | 16.5 | 16.51 | 16.3367 | -0.03 (-0.18%) | 32,315 |
12 Oct 2012 | USD | 16.63 | 16.63 | 16.5 | 16.54 | 16.3664 | -0.01 (-0.06%) | 36,870 |
11 Oct 2012 | USD | 16.62 | 16.639 | 16.55 | 16.55 | 16.3762 | -0.1 (-0.60%) | 54,449 |
10 Oct 2012 | USD | 16.61 | 16.68 | 16.52 | 16.65 | 16.4752 | +0.1 (+0.60%) | 82,914 |