Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2012 | USD | 22.16 | 22.26 | 22.08 | 22.2 | 22.2 | -0.14 (-0.63%) | 51,108 |
16 Oct 2012 | USD | 21.94 | 22.34 | 21.9 | 22.34 | 22.34 | +0.47 (+2.15%) | 24,479 |
15 Oct 2012 | USD | 22.08 | 22.08 | 21.65 | 21.87 | 21.87 | -0.28 (-1.26%) | 20,718 |
12 Oct 2012 | USD | 22.47 | 22.47 | 22.1 | 22.15 | 22.15 | -0.31 (-1.38%) | 47,640 |
11 Oct 2012 | USD | 23.05 | 23.15 | 22.31 | 22.46 | 22.46 | -0.79 (-3.40%) | 362,958 |
10 Oct 2012 | USD | 23.2 | 23.25 | 23.185 | 23.25 | 23.25 | -0.04 (-0.17%) | 4,810 |
9 Oct 2012 | USD | 23.08 | 23.52 | 23.08 | 23.29 | 23.29 | +0.29 (+1.26%) | 13,504 |
8 Oct 2012 | USD | 22.54 | 23.04 | 22.54 | 23 | 23 | +0.36 (+1.59%) | 12,648 |
5 Oct 2012 | USD | 22.65 | 22.65 | 22.61 | 22.64 | 22.64 | 0.0 (0.0%) | 12,656 |
4 Oct 2012 | USD | 22.84 | 22.8824 | 22.64 | 22.64 | 22.64 | -0.01 (-0.04%) | 2,760 |
3 Oct 2012 | USD | 22.68 | 22.68 | 22.61 | 22.65 | 22.65 | -0.18 (-0.79%) | 10,650 |
2 Oct 2012 | USD | 22.65 | 22.87 | 22.5 | 22.83 | 22.83 | +0.18 (+0.79%) | 13,443 |
1 Oct 2012 | USD | 22.75 | 22.8 | 22.65 | 22.65 | 22.65 | +0.09 (+0.40%) | 3,593 |
28 Sep 2012 | USD | 22.55 | 22.58 | 22.42 | 22.56 | 22.56 | +0.02 (+0.09%) | 8,696 |
27 Sep 2012 | USD | 22.65 | 22.65 | 22.54 | 22.54 | 22.54 | -0.39 (-1.70%) | 22,347 |
26 Sep 2012 | USD | 22.62 | 22.93 | 22.62 | 22.93 | 22.93 | +0.31 (+1.37%) | 6,876 |
25 Sep 2012 | USD | 22.61 | 22.72 | 22.6 | 22.62 | 22.62 | +0.02 (+0.09%) | 6,696 |
24 Sep 2012 | USD | 22.56 | 22.63 | 22.42 | 22.6 | 22.6 | 0.0 (0.0%) | 6,666 |
21 Sep 2012 | USD | 22.78 | 22.78 | 22.6 | 22.6 | 22.6 | -0.37 (-1.61%) | 8,240 |
20 Sep 2012 | USD | 22.77 | 22.97 | 22.7617 | 22.97 | 22.97 | +0.29 (+1.28%) | 1,916 |
19 Sep 2012 | USD | 22.7 | 22.7 | 22.6 | 22.68 | 22.68 | +0.04 (+0.18%) | 2,880 |
18 Sep 2012 | USD | 22.82 | 22.82 | 22.64 | 22.64 | 22.64 | -0.18 (-0.79%) | 14,650 |
17 Sep 2012 | USD | 22.55 | 22.82 | 22.55 | 22.82 | 22.82 | +0.19 (+0.84%) | 4,700 |
14 Sep 2012 | USD | 22.78 | 22.78 | 22.63 | 22.63 | 22.63 | +0.02 (+0.09%) | 6,570 |
13 Sep 2012 | USD | 22.78 | 22.82 | 22.6 | 22.61 | 22.61 | +0.06 (+0.27%) | 8,800 |
12 Sep 2012 | USD | 22.58 | 22.66 | 22.55 | 22.55 | 22.55 | -0.182 (-0.80%) | 8,195 |
11 Sep 2012 | USD | 22.45 | 22.79 | 22.45 | 22.7324 | 22.7324 | +0.282 (+1.26%) | 6,393 |
10 Sep 2012 | USD | 22.45 | 22.74 | 22.24 | 22.45 | 22.45 | -0.1 (-0.44%) | 4,383 |
7 Sep 2012 | USD | 22.58 | 22.58 | 22.4 | 22.55 | 22.55 | -0.29 (-1.27%) | 1,830 |
6 Sep 2012 | USD | 22.88 | 22.88 | 22.78 | 22.84 | 22.84 | -0.12 (-0.52%) | 3,709 |