Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2013 | USD | 22.44 | 22.74 | 22.44 | 22.65 | 22.65 | +0.21 (+0.94%) | 26,827 |
8 Jan 2013 | USD | 22.41 | 22.45 | 22.38 | 22.44 | 22.44 | +0.01 (+0.04%) | 7,902 |
7 Jan 2013 | USD | 22.2 | 22.44 | 22.2 | 22.43 | 22.43 | +0.14 (+0.63%) | 13,538 |
4 Jan 2013 | USD | 22.01 | 22.29 | 22.01 | 22.29 | 22.29 | +0.208 (+0.94%) | 6,540 |
3 Jan 2013 | USD | 21.97 | 22.1 | 21.97 | 22.082 | 22.082 | +0.122 (+0.56%) | 7,622 |
2 Jan 2013 | USD | 21.66 | 21.96 | 21.66 | 21.96 | 21.96 | +0.319 (+1.47%) | 15,647 |
1 Jan 2013 | USD | 21.6411 | 21.6411 | 21.6411 | 21.6411 | 21.6411 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 21.59 | 21.749 | 21.5 | 21.6411 | 21.6411 | +0.101 (+0.47%) | 7,382 |
28 Dec 2012 | USD | 21.5 | 21.59 | 21.48 | 21.54 | 21.54 | +0.1 (+0.47%) | 4,125 |
27 Dec 2012 | USD | 21.28 | 21.48 | 21.28 | 21.44 | 21.44 | +0.18 (+0.85%) | 7,521 |
26 Dec 2012 | USD | 21.31 | 21.31 | 21.11 | 21.26 | 21.26 | -0.04 (-0.19%) | 12,300 |
25 Dec 2012 | USD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 21.4 | 21.55 | 21.2899 | 21.3 | 21.3 | +0 (+0.0%) | 50,712 |
21 Dec 2012 | USD | 21.28 | 21.3 | 21.22 | 21.2999 | 21.2999 | -0 (0.0%) | 44,692 |
20 Dec 2012 | USD | 21.5 | 21.52 | 21.25 | 21.3 | 21.3 | -0.195 (-0.91%) | 107,836 |
19 Dec 2012 | USD | 21.85 | 21.85 | 21.43 | 21.4954 | 21.4954 | -0.435 (-1.98%) | 80,661 |
18 Dec 2012 | USD | 21.4 | 21.94 | 21.4 | 21.93 | 21.93 | +0.63 (+2.96%) | 22,030 |
17 Dec 2012 | USD | 21.3 | 21.3 | 21.2101 | 21.3 | 21.3 | 0.0 (0.0%) | 10,870 |
14 Dec 2012 | USD | 21.5 | 21.5 | 21.3 | 21.3 | 21.3 | -0.12 (-0.56%) | 10,534 |
13 Dec 2012 | USD | 21.45 | 21.45 | 21.4 | 21.42 | 21.42 | -0.03 (-0.14%) | 9,811 |
12 Dec 2012 | USD | 21.45 | 21.45 | 21.3201 | 21.45 | 21.45 | 0.0 (0.0%) | 7,351 |
11 Dec 2012 | USD | 21.43 | 21.45 | 21.3685 | 21.45 | 21.45 | -0.03 (-0.14%) | 9,341 |
10 Dec 2012 | USD | 21.182 | 21.6 | 21.182 | 21.48 | 21.48 | +0.23 (+1.08%) | 10,965 |
7 Dec 2012 | USD | 21.25 | 21.25 | 21.21 | 21.25 | 21.25 | 0.0 (0.0%) | 9,540 |
6 Dec 2012 | USD | 21.24 | 21.25 | 21.2 | 21.25 | 21.25 | -0.005 (-0.02%) | 13,453 |
5 Dec 2012 | USD | 21.2 | 21.26 | 21.2 | 21.255 | 21.255 | -0.01 (-0.05%) | 4,530 |
4 Dec 2012 | USD | 21.3 | 21.3 | 21.21 | 21.265 | 21.265 | -0.085 (-0.40%) | 5,747 |
3 Dec 2012 | USD | 21.3 | 21.35 | 21.28 | 21.35 | 21.35 | +0.05 (+0.23%) | 34,924 |
30 Nov 2012 | USD | 21.2 | 21.3 | 21.14 | 21.3 | 21.3 | +0.05 (+0.24%) | 2,559 |
29 Nov 2012 | USD | 21.23 | 21.3 | 21.07 | 21.25 | 21.25 | -0.505 (-2.32%) | 14,654 |