Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | USD | 15.03 | 15.19 | 14.99 | 15.16 | 15.16 | +0.1 (+0.66%) | 174,100 |
31 Oct 2012 | USD | 14.97 | 15.24 | 14.75 | 15.06 | 15.06 | +0.14 (+0.94%) | 131,700 |
30 Oct 2012 | USD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 15.08 | 15.12 | 14.91 | 14.92 | 14.92 | -0.15 (-1.00%) | 69,700 |
25 Oct 2012 | USD | 15.15 | 15.19 | 14.95 | 15.07 | 15.07 | +0.01 (+0.07%) | 134,800 |
24 Oct 2012 | USD | 15.18 | 15.18 | 14.98 | 15.06 | 15.06 | -0.08 (-0.53%) | 85,400 |
23 Oct 2012 | USD | 15.06 | 15.23 | 14.94 | 15.14 | 15.14 | -0.01 (-0.07%) | 123,000 |
22 Oct 2012 | USD | 15.31 | 15.32 | 14.99 | 15.15 | 15.15 | -0.13 (-0.85%) | 122,800 |
19 Oct 2012 | USD | 15.31 | 15.36 | 15.21 | 15.28 | 15.28 | -0.09 (-0.59%) | 179,300 |
18 Oct 2012 | USD | 15.3 | 15.55 | 15.26 | 15.37 | 15.37 | +0.1 (+0.65%) | 107,500 |
17 Oct 2012 | USD | 15.06 | 15.35 | 15 | 15.27 | 15.27 | +0.19 (+1.26%) | 119,200 |
16 Oct 2012 | USD | 14.98 | 15.13 | 14.91 | 15.08 | 15.08 | +0.19 (+1.28%) | 232,600 |
15 Oct 2012 | USD | 14.66 | 15.09 | 14.65 | 14.89 | 14.89 | +0.19 (+1.29%) | 277,600 |
12 Oct 2012 | USD | 14.47 | 14.73 | 14.46 | 14.7 | 14.7 | +0.23 (+1.59%) | 121,700 |
11 Oct 2012 | USD | 14.4 | 14.5 | 14.3 | 14.47 | 14.47 | +0.07 (+0.49%) | 254,000 |
10 Oct 2012 | USD | 14.39 | 14.42 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 146,500 |
9 Oct 2012 | USD | 14.57 | 14.63 | 14.35 | 14.4 | 14.4 | -0.18 (-1.23%) | 116,300 |
8 Oct 2012 | USD | 14.5 | 14.62 | 14.39 | 14.58 | 14.58 | +0.04 (+0.28%) | 54,400 |
5 Oct 2012 | USD | 14.5 | 14.62 | 14.45 | 14.54 | 14.54 | -0.01 (-0.07%) | 99,100 |
4 Oct 2012 | USD | 14.46 | 14.68 | 14.4 | 14.55 | 14.55 | +0.15 (+1.04%) | 150,200 |
3 Oct 2012 | USD | 14.49 | 14.5 | 14.33 | 14.4 | 14.4 | -0.06 (-0.41%) | 118,900 |
2 Oct 2012 | USD | 14.49 | 14.58 | 14.34 | 14.46 | 14.46 | -0.02 (-0.14%) | 131,500 |
1 Oct 2012 | USD | 14.37 | 14.6 | 14.26 | 14.48 | 14.48 | +0.13 (+0.91%) | 121,200 |
28 Sep 2012 | USD | 14.36 | 14.5 | 14.32 | 14.35 | 14.35 | -0.09 (-0.62%) | 86,800 |
27 Sep 2012 | USD | 14.57 | 14.63 | 14.44 | 14.44 | 14.44 | -0.02 (-0.14%) | 248,100 |
26 Sep 2012 | USD | 14.47 | 14.55 | 14.42 | 14.46 | 14.46 | +0.01 (+0.07%) | 211,100 |
25 Sep 2012 | USD | 14.35 | 14.57 | 14.33 | 14.45 | 14.45 | +0.13 (+0.91%) | 234,000 |
24 Sep 2012 | USD | 14.32 | 14.55 | 14.3 | 14.32 | 14.32 | -0.02 (-0.14%) | 295,500 |
21 Sep 2012 | USD | 14.52 | 14.52 | 14.13 | 14.34 | 14.34 | -0.05 (-0.35%) | 275,100 |