Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2012 | USD | 18.91 | 19.12 | 18.91 | 19.1 | 19.1 | +0.24 (+1.27%) | 11,500 |
5 Dec 2012 | USD | 19.02 | 19.02 | 18.68 | 18.86 | 18.86 | -0.25 (-1.31%) | 20,200 |
4 Dec 2012 | USD | 19.01 | 19.12 | 18.6 | 19.11 | 19.11 | +0.11 (+0.58%) | 19,200 |
3 Dec 2012 | USD | 19.2 | 19.2 | 19 | 19 | 19 | -0.12 (-0.63%) | 17,300 |
30 Nov 2012 | USD | 19.15 | 19.15 | 18.99 | 19.12 | 19.12 | -0.08 (-0.42%) | 32,500 |
29 Nov 2012 | USD | 19.08 | 19.21 | 19.06 | 19.2 | 19.2 | +0.2 (+1.05%) | 12,700 |
28 Nov 2012 | USD | 18.76 | 19 | 18.6 | 19 | 19 | +0.17 (+0.90%) | 55,200 |
27 Nov 2012 | USD | 18.83 | 18.96 | 18.8 | 18.83 | 18.83 | -0.02 (-0.11%) | 10,300 |
26 Nov 2012 | USD | 18.84 | 18.87 | 18.71 | 18.85 | 18.85 | +0.01 (+0.05%) | 19,900 |
23 Nov 2012 | USD | 18.62 | 18.87 | 18.62 | 18.84 | 18.84 | +0.25 (+1.34%) | 6,700 |
22 Nov 2012 | USD | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 18.43 | 18.6 | 18.43 | 18.59 | 18.59 | +0.24 (+1.31%) | 18,900 |
20 Nov 2012 | USD | 18.42 | 18.45 | 18.28 | 18.35 | 18.35 | -0.14 (-0.76%) | 7,100 |
19 Nov 2012 | USD | 18.32 | 18.49 | 18.32 | 18.49 | 18.49 | +0.29 (+1.59%) | 12,900 |
16 Nov 2012 | USD | 18.27 | 18.27 | 17.91 | 18.2 | 18.2 | +0.04 (+0.22%) | 21,400 |
15 Nov 2012 | USD | 18.1 | 18.17 | 17.97 | 18.16 | 18.16 | +0.15 (+0.83%) | 29,600 |
14 Nov 2012 | USD | 18.31 | 18.38 | 17.9 | 18.01 | 18.01 | -0.13 (-0.72%) | 23,800 |
13 Nov 2012 | USD | 18.13 | 18.28 | 18 | 18.14 | 18.14 | -0.1 (-0.55%) | 30,300 |
12 Nov 2012 | USD | 18.32 | 18.36 | 18.17 | 18.24 | 18.24 | -0.03 (-0.16%) | 14,300 |
9 Nov 2012 | USD | 18.25 | 18.42 | 18.19 | 18.27 | 18.27 | +0.01 (+0.05%) | 29,800 |
8 Nov 2012 | USD | 18.58 | 18.61 | 18.26 | 18.26 | 18.26 | -0.3 (-1.62%) | 44,300 |
7 Nov 2012 | USD | 18.74 | 18.82 | 18.47 | 18.56 | 18.56 | -0.35 (-1.85%) | 43,300 |
6 Nov 2012 | USD | 18.79 | 18.98 | 18.79 | 18.91 | 18.91 | +0.18 (+0.96%) | 14,500 |
5 Nov 2012 | USD | 18.67 | 18.76 | 18.59 | 18.73 | 18.73 | +0.04 (+0.21%) | 22,900 |
2 Nov 2012 | USD | 18.9 | 18.9 | 18.69 | 18.69 | 18.69 | -0.22 (-1.16%) | 7,300 |
1 Nov 2012 | USD | 18.61 | 18.91 | 18.55 | 18.91 | 18.91 | +0.32 (+1.72%) | 41,400 |
31 Oct 2012 | USD | 18.6 | 18.6 | 18.37 | 18.59 | 18.59 | +0.1 (+0.54%) | 39,100 |
30 Oct 2012 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 18.34 | 18.59 | 18.29 | 18.49 | 18.49 | +0.25 (+1.37%) | 30,300 |