Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2013 | USD | 20.25 | 20.25 | 20.2 | 20.2268 | 20.2268 | +0.017 (+0.08%) | 9,954 |
7 Feb 2013 | USD | 20.26 | 20.26 | 20.21 | 20.21 | 20.21 | -0.049 (-0.24%) | 10,610 |
6 Feb 2013 | USD | 20.26 | 20.2636 | 20.23 | 20.259 | 20.259 | -0.011 (-0.05%) | 2,700 |
5 Feb 2013 | USD | 20.26 | 20.27 | 20.22 | 20.27 | 20.27 | +0.03 (+0.15%) | 19,000 |
4 Feb 2013 | USD | 20.29 | 20.29 | 20.17 | 20.24 | 20.24 | -0.05 (-0.25%) | 37,068 |
1 Feb 2013 | USD | 20.32 | 20.32 | 20.24 | 20.29 | 20.29 | -0.04 (-0.20%) | 29,800 |
31 Jan 2013 | USD | 20.34 | 20.34 | 20.31 | 20.33 | 20.33 | -0.01 (-0.05%) | 18,345 |
30 Jan 2013 | USD | 20.33 | 20.35 | 20.23 | 20.34 | 20.34 | -0.01 (-0.05%) | 90,706 |
29 Jan 2013 | USD | 20.35 | 20.36 | 20.347 | 20.35 | 20.35 | +0.002 (+0.01%) | 15,776 |
28 Jan 2013 | USD | 20.34 | 20.35 | 20.34 | 20.3485 | 20.3485 | +0.049 (+0.24%) | 9,863 |
25 Jan 2013 | USD | 20.29 | 20.3 | 20.29 | 20.3 | 20.3 | +0.01 (+0.05%) | 7,070 |
24 Jan 2013 | USD | 20.29 | 20.29 | 20.28 | 20.29 | 20.29 | +0.02 (+0.10%) | 5,467 |
23 Jan 2013 | USD | 20.23 | 20.27 | 20.23 | 20.27 | 20.27 | +0.051 (+0.25%) | 68,222 |
22 Jan 2013 | USD | 20.2 | 20.22 | 20.19 | 20.219 | 20.219 | +0.059 (+0.29%) | 27,465 |
21 Jan 2013 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 20.18 | 20.18 | 20.1565 | 20.16 | 20.16 | +0.01 (+0.05%) | 5,000 |
17 Jan 2013 | USD | 20.16 | 20.16 | 20.15 | 20.15 | 20.15 | +0.003 (+0.01%) | 6,400 |
16 Jan 2013 | USD | 20.15 | 20.15 | 20.12 | 20.147 | 20.147 | +0.007 (+0.03%) | 12,000 |
15 Jan 2013 | USD | 20.2099 | 20.21 | 20.1 | 20.14 | 20.14 | -0.1 (-0.49%) | 18,700 |
14 Jan 2013 | USD | 20.23 | 20.25 | 20.229 | 20.2399 | 20.2399 | +0.05 (+0.25%) | 28,451 |
11 Jan 2013 | USD | 20.2 | 20.2 | 20.19 | 20.19 | 20.19 | -0.006 (-0.03%) | 3,691 |
10 Jan 2013 | USD | 20.1965 | 20.1965 | 20.1965 | 20.1965 | 20.1965 | +0.017 (+0.08%) | 250 |
9 Jan 2013 | USD | 20.18 | 20.18 | 20.1799 | 20.18 | 20.18 | +0.02 (+0.10%) | 1,100 |
8 Jan 2013 | USD | 20.18 | 20.18 | 20.1601 | 20.1601 | 20.1601 | -0.01 (-0.05%) | 2,850 |
7 Jan 2013 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | +0.01 (+0.05%) | 1,690 |
4 Jan 2013 | USD | 20.1662 | 20.1662 | 20.16 | 20.16 | 20.16 | +0.02 (+0.10%) | 835 |
3 Jan 2013 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0 (0.0%) | 20,175 |
2 Jan 2013 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.07 (-0.35%) | 100 |
1 Jan 2013 | USD | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.0 (0.0%) | 0 |