Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2013 | USD | 21.41 | 21.49 | 20.87 | 20.9 | 20.9 | -0.39 (-1.83%) | 614,000 |
9 Jan 2013 | USD | 21 | 21.32 | 20.95 | 21.29 | 21.29 | +0.28 (+1.33%) | 1,119,100 |
8 Jan 2013 | USD | 20.77 | 21.09 | 20.68 | 21.01 | 21.01 | +0.24 (+1.16%) | 1,510,500 |
7 Jan 2013 | USD | 20.71 | 21.05 | 20.58 | 20.77 | 20.77 | +0.06 (+0.29%) | 1,068,100 |
4 Jan 2013 | USD | 20.55 | 20.76 | 20.05 | 20.71 | 20.71 | +0.28 (+1.37%) | 1,168,000 |
3 Jan 2013 | USD | 20.58 | 20.84 | 20.42 | 20.43 | 20.43 | -0.18 (-0.87%) | 557,700 |
2 Jan 2013 | USD | 20.9 | 20.95 | 20.38 | 20.61 | 20.61 | +0.19 (+0.93%) | 479,500 |
1 Jan 2013 | USD | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 20.13 | 20.45 | 19.85 | 20.42 | 20.42 | +0.34 (+1.69%) | 339,900 |
28 Dec 2012 | USD | 20.37 | 20.51 | 20.08 | 20.08 | 20.08 | -0.4 (-1.95%) | 197,300 |
27 Dec 2012 | USD | 20.29 | 20.68 | 20.08 | 20.48 | 20.48 | +0.23 (+1.14%) | 481,300 |
26 Dec 2012 | USD | 20.24 | 20.51 | 19.99 | 20.25 | 20.25 | +0.02 (+0.10%) | 477,800 |
25 Dec 2012 | USD | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 20.38 | 20.38 | 19.97 | 20.23 | 20.23 | -0.14 (-0.69%) | 291,700 |
21 Dec 2012 | USD | 20.55 | 20.61 | 20.23 | 20.37 | 20.37 | -0.47 (-2.26%) | 740,800 |
20 Dec 2012 | USD | 21.02 | 21.08 | 20.48 | 20.84 | 20.84 | -0.12 (-0.57%) | 698,400 |
19 Dec 2012 | USD | 21 | 21.05 | 20.84 | 20.96 | 20.96 | 0.0 (0.0%) | 241,400 |
18 Dec 2012 | USD | 21.24 | 21.25 | 20.77 | 20.96 | 20.96 | -0.03 (-0.14%) | 681,600 |
17 Dec 2012 | USD | 21.67 | 21.67 | 20.84 | 20.99 | 20.99 | -0.21 (-0.99%) | 1,467,700 |
14 Dec 2012 | USD | 21.51 | 21.62 | 21.08 | 21.2 | 21.2 | -0.4 (-1.85%) | 188,200 |
13 Dec 2012 | USD | 21.49 | 21.88 | 21.49 | 21.6 | 21.6 | +0.16 (+0.75%) | 633,800 |
12 Dec 2012 | USD | 21.5 | 21.65 | 21.24 | 21.44 | 21.44 | -0.09 (-0.42%) | 591,300 |
11 Dec 2012 | USD | 21.48 | 21.77 | 21.39 | 21.53 | 21.53 | +0.14 (+0.65%) | 769,700 |
10 Dec 2012 | USD | 21.07 | 21.68 | 21 | 21.39 | 21.39 | +0.38 (+1.81%) | 910,900 |
7 Dec 2012 | USD | 20.63 | 21.73 | 20.57 | 21.01 | 21.01 | +0.57 (+2.79%) | 6,595,500 |
6 Dec 2012 | USD | 20.55 | 20.9 | 20.19 | 20.44 | 20.44 | -0.55 (-2.62%) | 902,000 |
5 Dec 2012 | USD | 20.65 | 21.06 | 20.57 | 20.99 | 20.99 | +0.4 (+1.94%) | 500,400 |
4 Dec 2012 | USD | 20.44 | 20.7 | 20.37 | 20.59 | 20.59 | +0.2 (+0.98%) | 321,700 |
3 Dec 2012 | USD | 21.48 | 21.48 | 20.09 | 20.39 | 20.39 | -1.28 (-5.91%) | 1,183,500 |
30 Nov 2012 | USD | 21.54 | 21.67 | 21.14 | 21.67 | 21.67 | +0.15 (+0.70%) | 2,994,200 |