Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | USD | 24.18 | 24.29 | 23.75 | 23.93 | 19.0677 | -0.22 (-0.91%) | 161,034 |
25 Sep 2012 | USD | 24.89 | 25.07 | 23.96 | 24.15 | 19.243 | -0.55 (-2.23%) | 181,710 |
24 Sep 2012 | USD | 24.63 | 25.12 | 24.54 | 24.7 | 19.6813 | -0.06 (-0.24%) | 190,472 |
21 Sep 2012 | USD | 24.85 | 24.86 | 24.5699 | 24.76 | 19.7291 | +0.42 (+1.73%) | 540,455 |
20 Sep 2012 | USD | 23.52 | 24.37 | 23.49 | 24.34 | 19.3944 | +0.79 (+3.35%) | 196,227 |
19 Sep 2012 | USD | 22.94 | 23.58 | 22.94 | 23.55 | 18.7649 | +0.65 (+2.84%) | 134,457 |
18 Sep 2012 | USD | 22.83 | 22.96 | 22.64 | 22.9 | 18.247 | -0.02 (-0.09%) | 219,972 |
17 Sep 2012 | USD | 23.17 | 23.17 | 22.54 | 22.92 | 18.2629 | -0.31 (-1.33%) | 84,143 |
14 Sep 2012 | USD | 22.94 | 23.41 | 22.45 | 23.23 | 18.51 | +0.5 (+2.20%) | 191,668 |
13 Sep 2012 | USD | 22.61 | 23.01 | 22.27 | 22.73 | 18.1116 | +0.25 (+1.11%) | 116,692 |
12 Sep 2012 | USD | 22.58 | 22.66 | 22.2502 | 22.48 | 17.9124 | +0.07 (+0.31%) | 72,509 |
11 Sep 2012 | USD | 22.3 | 22.5 | 21.939 | 22.41 | 17.8566 | +0.19 (+0.86%) | 93,365 |
10 Sep 2012 | USD | 22.32 | 22.44 | 22.12 | 22.22 | 17.7052 | -0.06 (-0.27%) | 116,744 |
7 Sep 2012 | USD | 22.59 | 22.62 | 22.27 | 22.28 | 17.753 | -0.11 (-0.49%) | 99,890 |
6 Sep 2012 | USD | 21.99 | 22.52 | 21.78 | 22.39 | 17.8406 | +0.61 (+2.80%) | 120,658 |
5 Sep 2012 | USD | 21.77 | 21.9 | 21.6 | 21.78 | 17.3546 | -0.06 (-0.27%) | 120,100 |
4 Sep 2012 | USD | 21.54 | 22 | 21.23 | 21.84 | 17.4024 | +0.34 (+1.58%) | 117,548 |
3 Sep 2012 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 17.1315 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 21.58 | 21.69 | 21.06 | 21.5 | 17.1315 | +0.18 (+0.84%) | 83,526 |
30 Aug 2012 | USD | 21.55 | 21.58 | 21.26 | 21.32 | 16.988 | -0.34 (-1.57%) | 83,024 |
29 Aug 2012 | USD | 21.72 | 21.75 | 21.37 | 21.66 | 17.259 | +0.04 (+0.19%) | 91,130 |
28 Aug 2012 | USD | 21.07 | 21.68 | 20.98 | 21.62 | 17.2271 | +0.55 (+2.61%) | 203,403 |
27 Aug 2012 | USD | 21.4 | 21.47 | 21.04 | 21.07 | 16.7888 | -0.21 (-0.99%) | 77,152 |
24 Aug 2012 | USD | 21.41 | 21.51 | 21.03 | 21.28 | 16.9562 | -0.25 (-1.16%) | 95,950 |
23 Aug 2012 | USD | 21.26 | 21.59 | 20.97 | 21.53 | 17.1554 | +0.23 (+1.08%) | 167,821 |
22 Aug 2012 | USD | 21.43 | 21.5153 | 21.2 | 21.3 | 16.9721 | -0.17 (-0.79%) | 94,049 |
21 Aug 2012 | USD | 21.5 | 21.865 | 21.29 | 21.47 | 17.1076 | +0.12 (+0.56%) | 91,658 |
20 Aug 2012 | USD | 21.42 | 21.47 | 21.16 | 21.35 | 17.012 | -0.13 (-0.61%) | 106,369 |
17 Aug 2012 | USD | 21.06 | 21.53 | 20.925 | 21.48 | 17.1155 | +0.4 (+1.90%) | 297,548 |
16 Aug 2012 | USD | 20.59 | 21.11 | 20.3 | 21.08 | 16.7968 | +0.56 (+2.73%) | 271,282 |