Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2012 | USD | 19.91 | 20.24 | 19.86 | 20.18 | 20.18 | +0.31 (+1.56%) | 71,900 |
12 Sep 2012 | USD | 19.73 | 19.88 | 19.7 | 19.87 | 19.87 | +0.18 (+0.91%) | 24,100 |
11 Sep 2012 | USD | 19.66 | 19.76 | 19.46 | 19.69 | 19.69 | -0.01 (-0.05%) | 11,400 |
10 Sep 2012 | USD | 19.85 | 19.89 | 19.69 | 19.7 | 19.7 | -0.24 (-1.20%) | 24,300 |
7 Sep 2012 | USD | 19.8 | 20.01 | 19.8 | 19.94 | 19.94 | +0.04 (+0.20%) | 34,000 |
6 Sep 2012 | USD | 19.55 | 19.9 | 19.55 | 19.9 | 19.9 | +0.55 (+2.84%) | 175,600 |
5 Sep 2012 | USD | 19.3 | 19.38 | 19.23 | 19.35 | 19.35 | +0.03 (+0.16%) | 27,500 |
4 Sep 2012 | USD | 19.3 | 19.38 | 19.12 | 19.32 | 19.32 | +0.01 (+0.05%) | 22,900 |
3 Sep 2012 | USD | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 19.38 | 19.5 | 19.09 | 19.31 | 19.31 | +0.12 (+0.63%) | 24,200 |
30 Aug 2012 | USD | 19.39 | 19.39 | 19.17 | 19.19 | 19.19 | -0.29 (-1.49%) | 46,600 |
29 Aug 2012 | USD | 19.29 | 19.53 | 19.29 | 19.48 | 19.48 | +0.18 (+0.93%) | 37,300 |
28 Aug 2012 | USD | 19.22 | 19.36 | 19.21 | 19.3 | 19.3 | +0.07 (+0.36%) | 10,800 |
27 Aug 2012 | USD | 19.27 | 19.32 | 19.18 | 19.23 | 19.23 | 0.0 (0.0%) | 14,800 |
24 Aug 2012 | USD | 19.08 | 19.32 | 18.81 | 19.23 | 19.23 | +0.14 (+0.73%) | 23,000 |
23 Aug 2012 | USD | 19.19 | 19.22 | 19.07 | 19.09 | 19.09 | -0.15 (-0.78%) | 15,900 |
22 Aug 2012 | USD | 19.05 | 19.27 | 19 | 19.24 | 19.24 | +0.05 (+0.26%) | 13,600 |
21 Aug 2012 | USD | 19.27 | 19.4 | 19.13 | 19.19 | 19.19 | +0.03 (+0.16%) | 19,200 |
20 Aug 2012 | USD | 19.25 | 19.33 | 19.05 | 19.16 | 19.16 | -0.13 (-0.67%) | 11,800 |
17 Aug 2012 | USD | 19.22 | 19.29 | 19.22 | 19.29 | 19.29 | +0.09 (+0.47%) | 22,700 |
16 Aug 2012 | USD | 18.87 | 19.25 | 18.87 | 19.2 | 19.2 | +0.39 (+2.07%) | 33,000 |
15 Aug 2012 | USD | 18.6 | 18.83 | 18.6 | 18.81 | 18.81 | +0.21 (+1.13%) | 9,200 |
14 Aug 2012 | USD | 18.96 | 18.96 | 18.6 | 18.6 | 18.6 | -0.29 (-1.54%) | 9,800 |
13 Aug 2012 | USD | 19.01 | 19.02 | 18.81 | 18.89 | 18.89 | -0.09 (-0.47%) | 9,900 |
10 Aug 2012 | USD | 18.87 | 18.98 | 18.82 | 18.98 | 18.98 | +0.04 (+0.21%) | 9,600 |
9 Aug 2012 | USD | 18.77 | 18.94 | 18 | 18.94 | 18.94 | +0.18 (+0.96%) | 27,900 |
8 Aug 2012 | USD | 18.79 | 18.87 | 18.73 | 18.76 | 18.76 | +0.01 (+0.05%) | 11,400 |
7 Aug 2012 | USD | 18.57 | 18.92 | 18.57 | 18.75 | 18.75 | +0.26 (+1.41%) | 50,600 |
6 Aug 2012 | USD | 18.19 | 18.54 | 17.82 | 18.49 | 18.49 | +0.43 (+2.38%) | 22,400 |
3 Aug 2012 | USD | 18.08 | 18.12 | 17.85 | 18.06 | 18.06 | +0.56 (+3.20%) | 15,300 |