Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2012 | USD | 26.79 | 26.79 | 26.43 | 26.45 | 26.45 | -0.22 (-0.82%) | 126,259 |
22 Oct 2012 | USD | 26.85 | 26.94 | 26.67 | 26.67 | 26.67 | -0.17 (-0.63%) | 123,554 |
19 Oct 2012 | USD | 26.95 | 27.25 | 26.71 | 26.84 | 26.84 | -0.01 (-0.04%) | 2,094,250 |
18 Oct 2012 | USD | 26.96 | 26.96 | 26.8 | 26.85 | 26.85 | -0.07 (-0.26%) | 865,234 |
17 Oct 2012 | USD | 26.96 | 26.96 | 26.85 | 26.92 | 26.92 | +0.03 (+0.11%) | 606,498 |
16 Oct 2012 | USD | 26.92 | 26.95 | 26.75 | 26.89 | 26.89 | -0.1 (-0.37%) | 265,144 |
15 Oct 2012 | USD | 26.92 | 26.99 | 26.73 | 26.99 | 26.99 | +0.04 (+0.15%) | 76,228 |
12 Oct 2012 | USD | 26.88 | 26.95 | 26.83 | 26.95 | 26.95 | +0.09 (+0.34%) | 43,742 |
11 Oct 2012 | USD | 26.89 | 26.92 | 26.82 | 26.86 | 26.86 | -0.01 (-0.04%) | 142,523 |
10 Oct 2012 | USD | 27.04 | 27.04 | 26.8 | 26.87 | 26.87 | -0.18 (-0.67%) | 249,524 |
9 Oct 2012 | USD | 27.05 | 27.05 | 26.8 | 27.05 | 27.05 | +0.05 (+0.19%) | 213,654 |
8 Oct 2012 | USD | 27.05 | 27.05 | 26.9 | 27 | 27 | 0.0 (0.0%) | 106,291 |
5 Oct 2012 | USD | 26.7 | 27 | 26.56 | 27 | 27 | +0.3 (+1.12%) | 84,387 |
4 Oct 2012 | USD | 26.46 | 26.7 | 26.41 | 26.7 | 26.7 | +0.26 (+0.98%) | 84,137 |
3 Oct 2012 | USD | 26.44 | 26.45 | 26.35 | 26.44 | 26.44 | +0.04 (+0.15%) | 64,608 |
2 Oct 2012 | USD | 26.42 | 26.46 | 26.35 | 26.4 | 26.4 | -0.03 (-0.11%) | 115,303 |
1 Oct 2012 | USD | 26.44 | 26.44 | 26.347 | 26.43 | 26.43 | +0.06 (+0.23%) | 77,573 |
28 Sep 2012 | USD | 26.35 | 26.44 | 26.28 | 26.37 | 26.37 | -0.01 (-0.04%) | 128,007 |
27 Sep 2012 | USD | 26.19 | 26.44 | 26.16 | 26.38 | 26.38 | +0.2 (+0.76%) | 175,726 |
26 Sep 2012 | USD | 26.19 | 26.19 | 26.113 | 26.18 | 26.18 | +0.01 (+0.04%) | 75,981 |
25 Sep 2012 | USD | 26.05 | 26.24 | 25.982 | 26.17 | 26.17 | +0.18 (+0.69%) | 107,344 |
24 Sep 2012 | USD | 25.99 | 26.05 | 25.93 | 25.99 | 25.99 | -0.02 (-0.08%) | 101,429 |
21 Sep 2012 | USD | 26.12 | 26.12 | 25.99 | 26.01 | 26.01 | -0.04 (-0.15%) | 131,992 |
20 Sep 2012 | USD | 26.07 | 26.11 | 26.02 | 26.05 | 26.05 | -0.09 (-0.34%) | 141,134 |
19 Sep 2012 | USD | 26.29 | 26.29 | 26.026 | 26.14 | 26.14 | -0.17 (-0.65%) | 174,462 |
18 Sep 2012 | USD | 26.4 | 26.4 | 26.2 | 26.31 | 26.31 | -0.07 (-0.27%) | 342,622 |
17 Sep 2012 | USD | 26.19 | 26.4 | 26.1 | 26.38 | 26.38 | +0.23 (+0.88%) | 161,364 |
14 Sep 2012 | USD | 26.18 | 26.18 | 26.04 | 26.15 | 26.15 | +0.08 (+0.31%) | 126,398 |
13 Sep 2012 | USD | 26.18 | 26.19 | 25.98 | 26.07 | 26.07 | +0.01 (+0.04%) | 164,543 |
12 Sep 2012 | USD | 26.25 | 26.25 | 26.06 | 26.06 | 26.06 | -0.22 (-0.84%) | 247,158 |