Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | USD | 17.63 | 18.03 | 17.62 | 17.82 | 178.2 | -0.09 (-0.50%) | 694,780 |
19 Sep 2012 | USD | 18.54 | 18.55 | 17.36 | 17.91 | 179.1 | -0.66 (-3.55%) | 1,856,125 |
18 Sep 2012 | USD | 19.04 | 19.21 | 18.39 | 18.57 | 185.7 | -0.46 (-2.42%) | 762,496 |
17 Sep 2012 | USD | 19.18 | 19.52 | 18.91 | 19.03 | 190.3 | -0.36 (-1.86%) | 423,628 |
14 Sep 2012 | USD | 19.16 | 19.7 | 19.11 | 19.39 | 193.9 | +0.44 (+2.32%) | 1,165,550 |
13 Sep 2012 | USD | 18.55 | 18.95 | 18.371 | 18.95 | 189.5 | +0.43 (+2.32%) | 1,523,994 |
12 Sep 2012 | USD | 18.99 | 18.99 | 18.41 | 18.52 | 185.2 | -0.26 (-1.38%) | 645,010 |
11 Sep 2012 | USD | 18.83 | 19.08 | 18.62 | 18.78 | 187.8 | +0.13 (+0.70%) | 634,755 |
10 Sep 2012 | USD | 18.46 | 19.13 | 18.46 | 18.65 | 186.5 | +0.22 (+1.19%) | 840,087 |
7 Sep 2012 | USD | 17.4 | 18.669 | 17.22 | 18.43 | 184.3 | +1.225 (+7.12%) | 1,017,425 |
6 Sep 2012 | USD | 16.98 | 17.48 | 16.91 | 17.205 | 172.05 | +0.465 (+2.78%) | 650,329 |
5 Sep 2012 | USD | 16.75 | 17.02 | 16.65 | 16.74 | 167.4 | -0.08 (-0.48%) | 659,020 |
4 Sep 2012 | USD | 16.29 | 17.08 | 16.11 | 16.82 | 168.2 | +0.48 (+2.94%) | 866,993 |
3 Sep 2012 | USD | 16.34 | 16.34 | 16.34 | 16.34 | 163.4 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 16.58 | 16.6 | 16.1817 | 16.34 | 163.4 | +0.01 (+0.06%) | 527,540 |
30 Aug 2012 | USD | 16.62 | 16.66 | 16.33 | 16.33 | 163.3 | -0.38 (-2.27%) | 705,238 |
29 Aug 2012 | USD | 17.02 | 17.077 | 16.68 | 16.71 | 167.1 | -0.25 (-1.47%) | 285,768 |
28 Aug 2012 | USD | 16.55 | 17 | 16.55 | 16.96 | 169.6 | +0.42 (+2.54%) | 531,694 |
27 Aug 2012 | USD | 16.68 | 16.87 | 16.48 | 16.54 | 165.4 | -0.09 (-0.54%) | 549,063 |
24 Aug 2012 | USD | 16.58 | 16.95 | 16.495 | 16.63 | 166.3 | +0.17 (+1.03%) | 951,858 |
23 Aug 2012 | USD | 16.93 | 16.9899 | 16.41 | 16.46 | 164.6 | -0.58 (-3.40%) | 877,501 |
22 Aug 2012 | USD | 16.87 | 17.11 | 16.74 | 17.04 | 170.4 | +0.08 (+0.47%) | 332,808 |
21 Aug 2012 | USD | 17.59 | 17.81 | 16.95 | 16.96 | 169.6 | -0.55 (-3.14%) | 867,447 |
20 Aug 2012 | USD | 17.65 | 17.8 | 17.45 | 17.51 | 175.1 | -0.12 (-0.68%) | 390,797 |
17 Aug 2012 | USD | 17.67 | 17.82 | 17.43 | 17.63 | 176.3 | -0.08 (-0.45%) | 445,105 |
16 Aug 2012 | USD | 17.55 | 17.99 | 17.4 | 17.71 | 177.1 | +0.21 (+1.20%) | 647,420 |
15 Aug 2012 | USD | 17.14 | 17.62 | 17.14 | 17.5 | 175 | +0.32 (+1.86%) | 651,229 |
14 Aug 2012 | USD | 16.87 | 17.36 | 16.66 | 17.18 | 171.8 | +0.51 (+3.06%) | 926,066 |
13 Aug 2012 | USD | 16.82 | 17.1 | 16.6 | 16.67 | 166.7 | -0.11 (-0.66%) | 654,181 |
10 Aug 2012 | USD | 16.9 | 17.05 | 16.54 | 16.78 | 167.8 | +0.2 (+1.21%) | 763,897 |