Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 19.63 | 19.93 | 19.4339 | 19.77 | 19.77 | +0.12 (+0.61%) | 279,510 |
11 Sep 2012 | USD | 19.66 | 19.83 | 19.46 | 19.65 | 19.65 | -0.09 (-0.46%) | 268,307 |
10 Sep 2012 | USD | 19.75 | 19.92 | 19.66 | 19.74 | 19.74 | +0.01 (+0.05%) | 269,780 |
7 Sep 2012 | USD | 19.62 | 19.93 | 19.53 | 19.73 | 19.73 | +0.13 (+0.66%) | 388,507 |
6 Sep 2012 | USD | 19.7 | 19.861 | 19.55 | 19.6 | 19.6 | +0.08 (+0.41%) | 303,245 |
5 Sep 2012 | USD | 19.08 | 19.75 | 19.05 | 19.52 | 19.52 | +0.41 (+2.15%) | 747,584 |
4 Sep 2012 | USD | 19.41 | 19.47 | 18.84 | 19.11 | 19.11 | -0.44 (-2.25%) | 540,489 |
3 Sep 2012 | USD | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 19.67 | 19.71 | 19.39 | 19.55 | 19.55 | +0.02 (+0.10%) | 168,160 |
30 Aug 2012 | USD | 19.49 | 19.82 | 19.47 | 19.53 | 19.53 | -0.14 (-0.71%) | 180,144 |
29 Aug 2012 | USD | 19.51 | 19.73 | 19.48 | 19.67 | 19.67 | +0.21 (+1.08%) | 316,215 |
28 Aug 2012 | USD | 19.48 | 19.5985 | 19.04 | 19.46 | 19.46 | +0.02 (+0.10%) | 294,266 |
27 Aug 2012 | USD | 19.27 | 19.97 | 19.13 | 19.44 | 19.44 | +0.24 (+1.25%) | 440,553 |
24 Aug 2012 | USD | 19.27 | 19.36 | 19.01 | 19.2 | 19.2 | -0.16 (-0.83%) | 365,628 |
23 Aug 2012 | USD | 19.73 | 19.7988 | 19.05 | 19.36 | 19.36 | -0.43 (-2.17%) | 572,084 |
22 Aug 2012 | USD | 20.36 | 20.38 | 19.6 | 19.79 | 19.79 | -0.66 (-3.23%) | 749,348 |
21 Aug 2012 | USD | 20.66 | 20.95 | 20.2 | 20.45 | 20.45 | -0.17 (-0.82%) | 401,262 |
20 Aug 2012 | USD | 20.36 | 20.84 | 20.16 | 20.62 | 20.62 | +0.15 (+0.73%) | 458,502 |
17 Aug 2012 | USD | 20.18 | 20.57 | 20.11 | 20.47 | 20.47 | +0.21 (+1.04%) | 548,615 |
16 Aug 2012 | USD | 20.26 | 20.39 | 19.91 | 20.26 | 20.26 | -0.06 (-0.30%) | 258,703 |
15 Aug 2012 | USD | 20.26 | 20.47 | 20.18 | 20.32 | 20.32 | 0.0 (0.0%) | 283,748 |
14 Aug 2012 | USD | 20.04 | 20.51 | 20 | 20.32 | 20.32 | +0.3 (+1.50%) | 494,730 |
13 Aug 2012 | USD | 19.56 | 20.04 | 19.46 | 20.02 | 20.02 | +0.38 (+1.93%) | 298,388 |
10 Aug 2012 | USD | 20.02 | 20.02 | 19.32 | 19.64 | 19.64 | -0.46 (-2.29%) | 675,201 |
9 Aug 2012 | USD | 20.4 | 20.4 | 19.81 | 20.1 | 20.1 | -0.41 (-2.00%) | 501,359 |
8 Aug 2012 | USD | 20.4 | 20.7 | 20.19 | 20.51 | 20.51 | -0.02 (-0.10%) | 686,526 |
7 Aug 2012 | USD | 20.48 | 20.75 | 20.26 | 20.53 | 20.53 | +0.14 (+0.69%) | 601,911 |
6 Aug 2012 | USD | 20.35 | 20.64 | 20.25 | 20.39 | 20.39 | -0.1 (-0.49%) | 271,801 |
3 Aug 2012 | USD | 20.66 | 20.6885 | 20.39 | 20.49 | 20.49 | +0.08 (+0.39%) | 1,286,167 |
2 Aug 2012 | USD | 19.81 | 20.45 | 19.81 | 20.41 | 20.41 | +0.39 (+1.95%) | 1,597,437 |