Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2013 | USD | 22.05 | 22.5 | 22.05 | 22.3 | 9.4561 | -0.1 (-0.45%) | 16,817 |
4 Jan 2013 | USD | 21.9 | 22.5 | 21.9 | 22.4 | 9.4985 | +0.25 (+1.13%) | 17,594 |
3 Jan 2013 | USD | 21.46 | 22.55 | 21.41 | 22.15 | 9.3925 | +0.6 (+2.78%) | 133,507 |
2 Jan 2013 | USD | 21 | 21.65 | 21 | 21.55 | 9.138 | +0.35 (+1.65%) | 272,625 |
1 Jan 2013 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 8.9896 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 20.57 | 21.25 | 20.37 | 21.2 | 8.9896 | +0.35 (+1.68%) | 32,306 |
28 Dec 2012 | USD | 21.1 | 21.1 | 20.62 | 20.85 | 8.8412 | -0.29 (-1.37%) | 27,291 |
27 Dec 2012 | USD | 20.77 | 21.14 | 20.62 | 21.14 | 8.9642 | +0.29 (+1.39%) | 200,901 |
26 Dec 2012 | USD | 20.8 | 20.9 | 20.8 | 20.85 | 8.8412 | -0.15 (-0.71%) | 7,171 |
25 Dec 2012 | USD | 21 | 21 | 21 | 21 | 8.9048 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 20.75 | 21 | 20.75 | 21 | 8.9048 | +0.01 (+0.05%) | 4,545 |
21 Dec 2012 | USD | 20.51 | 20.99 | 20.51 | 20.99 | 8.9006 | -0.23 (-1.08%) | 15,997 |
20 Dec 2012 | USD | 21.2 | 21.25 | 21.2 | 21.22 | 8.9981 | -0.28 (-1.30%) | 25,438 |
19 Dec 2012 | USD | 21.7 | 21.75 | 20.58 | 21.5 | 9.1168 | +2.1 (+10.82%) | 470,031 |
18 Dec 2012 | USD | 19.05 | 19.55 | 18.9 | 19.4 | 8.2264 | +0.35 (+1.84%) | 139,109 |
17 Dec 2012 | USD | 19.41 | 19.41 | 19.05 | 19.05 | 8.0779 | -0.28 (-1.45%) | 7,577 |
14 Dec 2012 | USD | 19.3 | 19.38 | 19.3 | 19.33 | 8.1967 | -0.27 (-1.38%) | 12,902 |
13 Dec 2012 | USD | 19.7 | 19.85 | 19.6 | 19.6 | 8.3112 | -0.1 (-0.51%) | 173,652 |
12 Dec 2012 | USD | 19.41 | 19.9 | 19.41 | 19.7 | 8.3536 | +0.2 (+1.03%) | 27,129 |
11 Dec 2012 | USD | 19.15 | 19.5 | 19.15 | 19.5 | 8.2688 | +0.2 (+1.04%) | 45,773 |
10 Dec 2012 | USD | 19.1 | 19.3 | 19 | 19.3 | 8.184 | +0.2 (+1.05%) | 145,238 |
7 Dec 2012 | USD | 19.02 | 19.15 | 19 | 19.1 | 8.0991 | +0.1 (+0.53%) | 34,813 |
6 Dec 2012 | USD | 19.03 | 19.03 | 19 | 19 | 8.0567 | -0.06 (-0.31%) | 6,891 |
5 Dec 2012 | USD | 19.1175 | 19.15 | 18.9 | 19.06 | 8.0822 | -0.125 (-0.65%) | 167,170 |
4 Dec 2012 | USD | 19.15 | 19.3 | 19 | 19.185 | 8.1352 | -0.125 (-0.65%) | 62,512 |
3 Dec 2012 | USD | 19.41 | 19.7 | 19.27 | 19.31 | 8.1882 | -0.19 (-0.97%) | 89,642 |
30 Nov 2012 | USD | 19.6 | 19.6 | 19.42 | 19.5 | 8.2688 | -0.13 (-0.66%) | 8,934 |
29 Nov 2012 | USD | 19.3 | 19.7 | 19.25 | 19.63 | 8.3239 | +0.38 (+1.97%) | 190,373 |
28 Nov 2012 | USD | 19 | 19.25 | 19 | 19.25 | 8.1628 | +0.13 (+0.68%) | 180,905 |
27 Nov 2012 | USD | 19.06 | 19.18 | 19 | 19.12 | 8.1076 | -0.03 (-0.16%) | 220,729 |