Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 22.78 | 22.93 | 22.78 | 22.82 | 22.82 | -0.08 (-0.35%) | 49,800 |
18 Dec 2012 | USD | 22.93 | 22.95 | 22.85 | 22.9 | 22.9 | +0.04 (+0.17%) | 41,200 |
17 Dec 2012 | USD | 22.69 | 22.9 | 22.69 | 22.86 | 22.86 | +0.14 (+0.62%) | 24,600 |
14 Dec 2012 | USD | 22.58 | 22.75 | 22.58 | 22.72 | 22.72 | +0.06 (+0.26%) | 24,400 |
13 Dec 2012 | USD | 22.63 | 22.71 | 22.63 | 22.66 | 22.66 | -0.44 (-1.90%) | 20,000 |
12 Dec 2012 | USD | 23.15 | 23.15 | 23.05 | 23.1 | 23.1 | -0.14 (-0.60%) | 29,600 |
11 Dec 2012 | USD | 23.21 | 23.34 | 23.21 | 23.24 | 23.24 | -0.14 (-0.60%) | 16,900 |
10 Dec 2012 | USD | 23.35 | 23.45 | 23.35 | 23.38 | 23.38 | +0.15 (+0.65%) | 43,600 |
7 Dec 2012 | USD | 23.03 | 23.27 | 23.03 | 23.23 | 23.23 | +0.26 (+1.13%) | 18,200 |
6 Dec 2012 | USD | 22.98 | 23.05 | 22.95 | 22.97 | 22.97 | -0.01 (-0.04%) | 22,100 |
5 Dec 2012 | USD | 23.12 | 23.12 | 22.97 | 22.98 | 22.98 | +0.06 (+0.26%) | 29,900 |
4 Dec 2012 | USD | 22.88 | 22.99 | 22.88 | 22.92 | 22.92 | +0.16 (+0.70%) | 138,600 |
3 Dec 2012 | USD | 22.79 | 22.83 | 22.71 | 22.76 | 22.76 | -0.19 (-0.83%) | 24,200 |
30 Nov 2012 | USD | 22.99 | 22.99 | 22.67 | 22.95 | 22.95 | +0.2 (+0.88%) | 46,400 |
29 Nov 2012 | USD | 22.7 | 22.75 | 22.7 | 22.75 | 22.75 | +0.05 (+0.22%) | 18,100 |
28 Nov 2012 | USD | 22.7 | 22.72 | 22.58 | 22.7 | 22.7 | +0.06 (+0.27%) | 24,300 |
27 Nov 2012 | USD | 22.6 | 22.69 | 22.58 | 22.64 | 22.64 | +0.06 (+0.27%) | 23,000 |
26 Nov 2012 | USD | 22.53 | 22.6 | 22.52 | 22.58 | 22.58 | -0.03 (-0.13%) | 18,400 |
23 Nov 2012 | USD | 22.55 | 22.84 | 22.55 | 22.61 | 22.61 | -0.19 (-0.83%) | 9,900 |
22 Nov 2012 | USD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 22.63 | 22.8 | 22.53 | 22.8 | 22.8 | +0.04 (+0.18%) | 68,100 |
20 Nov 2012 | USD | 22.7 | 22.77 | 22.6 | 22.76 | 22.76 | -0.04 (-0.18%) | 20,600 |
19 Nov 2012 | USD | 22.68 | 22.87 | 22.68 | 22.8 | 22.8 | +0.4 (+1.79%) | 28,500 |
16 Nov 2012 | USD | 22.4 | 22.67 | 22.4 | 22.4 | 22.4 | +0.1 (+0.45%) | 19,900 |
15 Nov 2012 | USD | 21.98 | 22.6 | 21.98 | 22.3 | 22.3 | -0.41 (-1.81%) | 27,000 |
14 Nov 2012 | USD | 22.96 | 22.96 | 22.64 | 22.71 | 22.71 | -0.15 (-0.66%) | 17,900 |
13 Nov 2012 | USD | 22.77 | 22.86 | 22.72 | 22.86 | 22.86 | -0.07 (-0.31%) | 24,800 |
12 Nov 2012 | USD | 22.86 | 22.97 | 22.84 | 22.93 | 22.93 | -0.19 (-0.82%) | 46,800 |
9 Nov 2012 | USD | 23.01 | 23.25 | 23.01 | 23.12 | 23.12 | -0.08 (-0.34%) | 32,600 |
8 Nov 2012 | USD | 23.2 | 23.29 | 23.14 | 23.2 | 23.2 | +0.08 (+0.35%) | 31,400 |