Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2013 | USD | 28.6 | 28.77 | 28.07 | 28.28 | 28.28 | -0.35 (-1.22%) | 208,400 |
2 Jan 2013 | USD | 28.19 | 28.75 | 28.06 | 28.63 | 28.63 | +1.07 (+3.88%) | 242,400 |
1 Jan 2013 | USD | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 27.07 | 27.82 | 26.71 | 27.56 | 27.56 | +0.46 (+1.70%) | 155,600 |
28 Dec 2012 | USD | 26.81 | 27.45 | 26.78 | 27.1 | 27.1 | +0.11 (+0.41%) | 211,800 |
27 Dec 2012 | USD | 27.09 | 27.1 | 26.44 | 26.99 | 26.99 | -0.09 (-0.33%) | 112,840 |
26 Dec 2012 | USD | 27.06 | 27.65 | 27.06 | 27.08 | 27.08 | +0.02 (+0.07%) | 93,400 |
25 Dec 2012 | USD | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 27.17 | 27.42 | 26.76 | 27.06 | 27.06 | -0.07 (-0.26%) | 79,900 |
21 Dec 2012 | USD | 26.96 | 27.44 | 26.91 | 27.13 | 27.13 | -0.44 (-1.60%) | 776,792 |
20 Dec 2012 | USD | 27.54 | 27.58 | 26.95 | 27.57 | 27.57 | +0.16 (+0.58%) | 322,565 |
19 Dec 2012 | USD | 26.8 | 27.46 | 26.55 | 27.41 | 27.41 | +0.59 (+2.20%) | 336,600 |
18 Dec 2012 | USD | 25.54 | 26.9 | 25.52 | 26.82 | 26.82 | +1.27 (+4.97%) | 234,023 |
17 Dec 2012 | USD | 25.65 | 25.82 | 25.27 | 25.55 | 25.55 | -0.02 (-0.08%) | 216,100 |
14 Dec 2012 | USD | 25.07 | 25.63 | 25.07 | 25.57 | 25.57 | +0.42 (+1.67%) | 216,500 |
13 Dec 2012 | USD | 25.12 | 25.7 | 24.97 | 25.15 | 25.15 | 0.0 (0.0%) | 142,200 |
12 Dec 2012 | USD | 25.42 | 25.42 | 24.91 | 25.15 | 25.15 | -0.12 (-0.47%) | 217,600 |
11 Dec 2012 | USD | 25.25 | 25.31 | 25 | 25.27 | 25.27 | +0.22 (+0.88%) | 148,400 |
10 Dec 2012 | USD | 24.95 | 25.25 | 24.7 | 25.05 | 25.05 | +0.06 (+0.24%) | 139,300 |
7 Dec 2012 | USD | 24.98 | 25 | 24.58 | 24.99 | 24.99 | +0.17 (+0.68%) | 102,200 |
6 Dec 2012 | USD | 24.71 | 24.82 | 24.25 | 24.82 | 24.82 | +0.06 (+0.24%) | 166,600 |
5 Dec 2012 | USD | 25.06 | 25.24 | 24.66 | 24.76 | 24.76 | -0.15 (-0.60%) | 102,632 |
4 Dec 2012 | USD | 24.41 | 24.98 | 24.14 | 24.91 | 24.91 | +0.46 (+1.88%) | 118,500 |
3 Dec 2012 | USD | 24.84 | 24.94 | 24.27 | 24.45 | 24.45 | -0.35 (-1.41%) | 161,200 |
30 Nov 2012 | USD | 25.1 | 25.16 | 24.68 | 24.8 | 24.8 | -0.21 (-0.84%) | 160,100 |
29 Nov 2012 | USD | 25.06 | 25.34 | 24.83 | 25.01 | 25.01 | +0.11 (+0.44%) | 283,400 |
28 Nov 2012 | USD | 24.16 | 24.97 | 23.93 | 24.9 | 24.9 | +0.59 (+2.43%) | 228,000 |
27 Nov 2012 | USD | 24.24 | 24.72 | 24.11 | 24.31 | 24.31 | -0.06 (-0.25%) | 171,600 |
26 Nov 2012 | USD | 24.28 | 24.4 | 23.99 | 24.37 | 24.37 | -0.01 (-0.04%) | 171,486 |
23 Nov 2012 | USD | 24.44 | 24.59 | 24.19 | 24.38 | 24.38 | +0.02 (+0.08%) | 90,900 |