Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2012 | USD | 17.56 | 17.56 | 17.13 | 17.18 | 17.18 | -0.56 (-3.16%) | 436,587 |
6 Nov 2012 | USD | 17.79 | 17.82 | 17.58 | 17.74 | 17.74 | -0.02 (-0.11%) | 231,622 |
5 Nov 2012 | USD | 18.01 | 18.11 | 17.69 | 17.76 | 17.76 | -0.3 (-1.66%) | 468,416 |
2 Nov 2012 | USD | 18.07 | 18.17 | 17.79 | 18.06 | 18.06 | +0.12 (+0.67%) | 497,134 |
1 Nov 2012 | USD | 17.88 | 18.06 | 17.79 | 17.94 | 17.94 | +0.12 (+0.67%) | 611,621 |
31 Oct 2012 | USD | 17.79 | 17.9 | 17.61 | 17.82 | 17.82 | +0.01 (+0.06%) | 479,186 |
30 Oct 2012 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 17.85 | 17.9798 | 17.7 | 17.81 | 17.81 | -0.09 (-0.50%) | 355,008 |
25 Oct 2012 | USD | 18.03 | 18.15 | 17.73 | 17.9 | 17.9 | -0.04 (-0.22%) | 215,216 |
24 Oct 2012 | USD | 18.11 | 18.14 | 17.86 | 17.94 | 17.94 | -0.06 (-0.33%) | 161,753 |
23 Oct 2012 | USD | 18.11 | 18.26 | 17.82 | 18 | 18 | -0.19 (-1.04%) | 192,429 |
22 Oct 2012 | USD | 18.11 | 18.19 | 17.81 | 18.19 | 18.19 | +0.03 (+0.17%) | 247,386 |
19 Oct 2012 | USD | 18.25 | 18.48 | 18.14 | 18.16 | 18.16 | -0.24 (-1.30%) | 251,270 |
18 Oct 2012 | USD | 18.39 | 18.5 | 18.29 | 18.4 | 18.4 | +0.05 (+0.27%) | 255,930 |
17 Oct 2012 | USD | 18.57 | 18.67 | 18.25 | 18.35 | 18.35 | -0.15 (-0.81%) | 312,025 |
16 Oct 2012 | USD | 18.44 | 18.53 | 18.36 | 18.5 | 18.5 | +0.14 (+0.76%) | 336,823 |
15 Oct 2012 | USD | 18.36 | 18.42 | 18.01 | 18.36 | 18.36 | +0.09 (+0.49%) | 230,932 |
12 Oct 2012 | USD | 18.49 | 18.54 | 18.2 | 18.27 | 18.27 | -0.17 (-0.92%) | 270,270 |
11 Oct 2012 | USD | 18.62 | 18.66 | 18.395 | 18.44 | 18.44 | -0.02 (-0.11%) | 239,459 |
10 Oct 2012 | USD | 18.76 | 19.04 | 18.405 | 18.46 | 18.46 | -0.19 (-1.02%) | 462,007 |
9 Oct 2012 | USD | 18.83 | 18.9 | 18.63 | 18.65 | 18.65 | -0.21 (-1.11%) | 289,141 |
8 Oct 2012 | USD | 18.99 | 18.99 | 18.76 | 18.86 | 18.86 | -0.15 (-0.79%) | 194,257 |
5 Oct 2012 | USD | 19.02 | 19.26 | 18.93 | 19.01 | 19.01 | +0.01 (+0.05%) | 430,126 |
4 Oct 2012 | USD | 18.92 | 19 | 18.69 | 19 | 19 | +0.11 (+0.58%) | 458,753 |
3 Oct 2012 | USD | 19 | 19.09 | 18.84 | 18.89 | 18.89 | -0.11 (-0.58%) | 1,937,500 |
2 Oct 2012 | USD | 19.06 | 19.07 | 18.83 | 19 | 19 | -0.03 (-0.16%) | 834,981 |
1 Oct 2012 | USD | 18.97 | 19.04 | 18.74 | 19.03 | 19.03 | +0.12 (+0.63%) | 1,195,049 |
28 Sep 2012 | USD | 18.91 | 19 | 18.86 | 18.91 | 18.91 | -0.11 (-0.58%) | 553,893 |
27 Sep 2012 | USD | 19.01 | 19.08 | 18.88 | 19.02 | 19.02 | +0.04 (+0.21%) | 777,577 |