Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 16.38 | 16.38 | 16.17 | 16.18 | 16.18 | +0.03 (+0.19%) | 168,215 |
11 Sep 2012 | USD | 16.4 | 16.54 | 16.11 | 16.15 | 16.15 | -0.35 (-2.12%) | 342,006 |
10 Sep 2012 | USD | 16.55 | 16.6 | 16.5 | 16.5 | 16.5 | -0.43 (-2.54%) | 138,316 |
7 Sep 2012 | USD | 16.96 | 17 | 16.9 | 16.93 | 16.93 | -0.07 (-0.41%) | 109,694 |
6 Sep 2012 | USD | 16.91 | 17.1 | 16.91 | 17 | 17 | +0.16 (+0.95%) | 195,398 |
5 Sep 2012 | USD | 17.02 | 17.07 | 16.84 | 16.84 | 16.84 | -0.4 (-2.32%) | 123,689 |
4 Sep 2012 | USD | 17.21 | 17.25 | 17.08 | 17.24 | 17.24 | +0.19 (+1.11%) | 204,624 |
3 Sep 2012 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 16.98 | 17.09 | 16.95 | 17.05 | 17.05 | +0.21 (+1.25%) | 101,809 |
30 Aug 2012 | USD | 16.87 | 17 | 16.7 | 16.84 | 16.84 | 0.0 (0.0%) | 204,125 |
29 Aug 2012 | USD | 16.82 | 16.92 | 16.77 | 16.84 | 16.84 | +0.22 (+1.32%) | 133,836 |
28 Aug 2012 | USD | 16.44 | 16.62 | 16.44 | 16.62 | 16.62 | +0.14 (+0.85%) | 183,679 |
27 Aug 2012 | USD | 16.47 | 16.55 | 16.41 | 16.48 | 16.48 | -0.48 (-2.83%) | 229,919 |
24 Aug 2012 | USD | 16.74 | 17.05 | 16.67 | 16.96 | 16.96 | +0.54 (+3.29%) | 237,126 |
23 Aug 2012 | USD | 16.95 | 16.98 | 16.29 | 16.42 | 16.42 | -1.1 (-6.28%) | 512,331 |
22 Aug 2012 | USD | 17.57 | 17.63 | 17.3602 | 17.52 | 17.52 | -0.18 (-1.02%) | 159,286 |
21 Aug 2012 | USD | 17.73 | 17.81 | 17.5 | 17.7 | 17.7 | -0.58 (-3.17%) | 384,661 |
20 Aug 2012 | USD | 18.28 | 18.32 | 18.17 | 18.28 | 18.28 | +0.1 (+0.55%) | 50,289 |
17 Aug 2012 | USD | 18.2 | 18.21 | 18.07 | 18.18 | 18.18 | -0.02 (-0.11%) | 31,260 |
16 Aug 2012 | USD | 18.28 | 18.29 | 18.08 | 18.2 | 18.2 | +0.01 (+0.05%) | 112,357 |
15 Aug 2012 | USD | 17.98 | 18.22 | 17.98 | 18.19 | 18.19 | +0.24 (+1.34%) | 106,369 |
14 Aug 2012 | USD | 18.05 | 18.27 | 17.93 | 17.95 | 17.95 | +0.03 (+0.17%) | 107,788 |
13 Aug 2012 | USD | 17.95 | 17.95 | 17.79 | 17.92 | 17.92 | -0.11 (-0.61%) | 150,343 |
10 Aug 2012 | USD | 18.04 | 18.1 | 17.99 | 18.03 | 18.03 | -0.07 (-0.39%) | 52,745 |
9 Aug 2012 | USD | 18.05 | 18.22 | 18.02 | 18.1 | 18.1 | +0.09 (+0.50%) | 33,768 |
8 Aug 2012 | USD | 17.93 | 18.05 | 17.93 | 18.01 | 18.01 | +0.05 (+0.28%) | 57,009 |
7 Aug 2012 | USD | 17.9 | 18.04 | 17.9 | 17.96 | 17.96 | +0.01 (+0.06%) | 87,495 |
6 Aug 2012 | USD | 18.22 | 18.22 | 17.95 | 17.95 | 17.95 | -0.04 (-0.22%) | 127,948 |
3 Aug 2012 | USD | 17.79 | 18.03 | 17.79 | 17.99 | 17.99 | +0.51 (+2.92%) | 140,536 |
2 Aug 2012 | USD | 17.59 | 17.65 | 17.39 | 17.48 | 17.48 | -0.14 (-0.79%) | 67,557 |