Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2012 | USD | 25.44 | 25.68 | 24.55 | 24.59 | 19.5936 | -1.26 (-4.87%) | 115,176 |
6 Nov 2012 | USD | 25.62 | 26.08 | 25.6 | 25.85 | 20.5976 | +0.26 (+1.02%) | 97,818 |
5 Nov 2012 | USD | 25.51 | 26.05 | 25.25 | 25.59 | 20.3904 | -0.47 (-1.80%) | 236,868 |
2 Nov 2012 | USD | 26.28 | 26.8 | 25.94 | 26.06 | 20.7649 | +0.08 (+0.31%) | 365,713 |
1 Nov 2012 | USD | 25.18 | 26 | 25.12 | 25.98 | 20.7012 | +0.9 (+3.59%) | 218,328 |
31 Oct 2012 | USD | 23.89 | 25.1 | 23.83 | 25.08 | 19.9841 | +1.23 (+5.16%) | 225,421 |
30 Oct 2012 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 19.004 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 19.004 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 24.28 | 24.48 | 23.48 | 23.85 | 19.004 | -0.36 (-1.49%) | 120,560 |
25 Oct 2012 | USD | 24.48 | 24.48 | 23.42 | 24.21 | 19.2908 | +0.1 (+0.41%) | 164,494 |
24 Oct 2012 | USD | 24.4 | 24.4 | 23.88 | 24.11 | 19.2112 | -0.08 (-0.33%) | 123,410 |
23 Oct 2012 | USD | 24.01 | 24.28 | 23.75 | 24.19 | 19.2749 | -0.08 (-0.33%) | 81,258 |
22 Oct 2012 | USD | 23.71 | 24.35 | 23.5601 | 24.27 | 19.3386 | +0.54 (+2.28%) | 110,282 |
19 Oct 2012 | USD | 24 | 24.16 | 23.27 | 23.73 | 18.9084 | -0.48 (-1.98%) | 137,816 |
18 Oct 2012 | USD | 24.62 | 24.72 | 24.14 | 24.21 | 19.2908 | -0.39 (-1.59%) | 158,625 |
17 Oct 2012 | USD | 24.34 | 24.69 | 24.2 | 24.6 | 19.6016 | +0.35 (+1.44%) | 94,364 |
16 Oct 2012 | USD | 24.25 | 24.44 | 24.16 | 24.25 | 19.3227 | +0.22 (+0.92%) | 70,055 |
15 Oct 2012 | USD | 23.78 | 24.085 | 23.49 | 24.03 | 19.1474 | +0.28 (+1.18%) | 107,812 |
12 Oct 2012 | USD | 24.12 | 24.21 | 23.72 | 23.75 | 18.9243 | -0.3 (-1.25%) | 36,443 |
11 Oct 2012 | USD | 24.35 | 24.47 | 23.87 | 24.05 | 19.1633 | -0.12 (-0.50%) | 46,703 |
10 Oct 2012 | USD | 24.21 | 24.42 | 24.01 | 24.17 | 19.259 | -0.06 (-0.25%) | 56,230 |
9 Oct 2012 | USD | 24.43 | 24.5 | 23.86 | 24.23 | 19.3068 | -0.11 (-0.45%) | 89,497 |
8 Oct 2012 | USD | 23.77 | 24.41 | 23.77 | 24.34 | 19.3944 | +0.48 (+2.01%) | 71,346 |
5 Oct 2012 | USD | 24.14 | 24.32 | 23.7 | 23.86 | 19.012 | -0.15 (-0.62%) | 82,624 |
4 Oct 2012 | USD | 24.13 | 24.19 | 23.61 | 24.01 | 19.1315 | -0.02 (-0.08%) | 114,039 |
3 Oct 2012 | USD | 24.98 | 25.06 | 23.77 | 24.03 | 19.1474 | -0.97 (-3.88%) | 152,157 |
2 Oct 2012 | USD | 24.86 | 25.07 | 24.73 | 25 | 19.9203 | +0.38 (+1.54%) | 115,744 |
1 Oct 2012 | USD | 24.37 | 24.75 | 24.241 | 24.62 | 19.6175 | +0.51 (+2.12%) | 129,245 |
28 Sep 2012 | USD | 24.23 | 24.52 | 23.93 | 24.11 | 19.2112 | -0.28 (-1.15%) | 125,917 |
27 Sep 2012 | USD | 24.13 | 24.645 | 23.87 | 24.39 | 19.4343 | +0.46 (+1.92%) | 148,736 |