Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2012 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 16.4791 | +0.12 (+0.62%) | 5,000 |
14 Dec 2012 | USD | 19.23 | 19.23 | 19.23 | 19.23 | 16.3769 | -0.27 (-1.38%) | 25,417 |
13 Dec 2012 | USD | 19.75 | 19.75 | 19.5 | 19.5 | 16.6068 | +0.59 (+3.12%) | 9,000 |
12 Dec 2012 | USD | 19.05 | 19.05 | 18.91 | 18.91 | 16.1043 | +0.324 (+1.74%) | 1,902 |
11 Dec 2012 | USD | 19.1 | 19.14 | 18.4 | 18.586 | 15.8284 | -1.404 (-7.02%) | 15,972 |
10 Dec 2012 | USD | 20 | 20 | 19.99 | 19.99 | 17.0241 | +0.21 (+1.06%) | 2,200 |
7 Dec 2012 | USD | 19.824 | 19.824 | 19.78 | 19.78 | 16.8453 | +0.03 (+0.15%) | 3,543 |
6 Dec 2012 | USD | 20 | 20 | 19.75 | 19.75 | 16.8197 | -0.27 (-1.35%) | 7,835 |
5 Dec 2012 | USD | 20.3 | 20.36 | 20.02 | 20.02 | 17.0496 | -0.9 (-4.30%) | 2,553 |
4 Dec 2012 | USD | 20.8 | 20.92 | 20.8 | 20.92 | 17.8161 | -0.98 (-4.47%) | 2,781 |
3 Dec 2012 | USD | 22.36 | 22.36 | 21.9 | 21.9 | 18.6507 | 0.0 (0.0%) | 1,100 |
30 Nov 2012 | USD | 22.1 | 22.1 | 21.9 | 21.9 | 18.6507 | -0.1 (-0.45%) | 1,200 |
29 Nov 2012 | USD | 22 | 22 | 22 | 22 | 18.7359 | +0.4 (+1.85%) | 167 |
28 Nov 2012 | USD | 21.35 | 21.62 | 21.35 | 21.6 | 18.3952 | 0.0 (0.0%) | 647 |
27 Nov 2012 | USD | 21.6 | 21.6 | 21.6 | 21.6 | 18.3952 | -0.57 (-2.57%) | 250 |
26 Nov 2012 | USD | 22.17 | 22.17 | 22.17 | 22.17 | 18.8807 | 0.0 (0.0%) | 0 |
23 Nov 2012 | USD | 22.2 | 22.41 | 22.17 | 22.17 | 18.8807 | +0.62 (+2.88%) | 2,918 |
22 Nov 2012 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 18.3526 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 18.3526 | 0.0 (0.0%) | 0 |
20 Nov 2012 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 18.3526 | 0.0 (0.0%) | 0 |
19 Nov 2012 | USD | 21.7 | 21.7 | 21.55 | 21.55 | 18.3526 | +0.07 (+0.33%) | 400 |
16 Nov 2012 | USD | 21.48 | 21.48 | 21.48 | 21.48 | 18.293 | -0.133 (-0.62%) | 300 |
15 Nov 2012 | USD | 21.613 | 21.613 | 21.613 | 21.613 | 18.4063 | 0.0 (0.0%) | 0 |
14 Nov 2012 | USD | 21.613 | 21.613 | 21.613 | 21.613 | 18.4063 | -0.117 (-0.54%) | 305 |
13 Nov 2012 | USD | 21.73 | 21.73 | 21.73 | 21.73 | 18.5059 | -0.1 (-0.46%) | 156 |
12 Nov 2012 | USD | 21.83 | 21.83 | 21.83 | 21.83 | 18.5911 | +0.03 (+0.14%) | 518 |
9 Nov 2012 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 18.5656 | -0.49 (-2.20%) | 200 |
8 Nov 2012 | USD | 22.29 | 22.29 | 22.29 | 22.29 | 18.9829 | +0.25 (+1.13%) | 200 |
7 Nov 2012 | USD | 22.58 | 22.58 | 22.04 | 22.04 | 18.7699 | -0.54 (-2.39%) | 1,113 |
6 Nov 2012 | USD | 22.65 | 22.7818 | 22.58 | 22.58 | 19.2298 | -0.27 (-1.18%) | 2,418 |