Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | USD | 21.02 | 21.53 | 20.95 | 21.43 | 21.43 | +0.43 (+2.05%) | 394,893 |
5 Nov 2012 | USD | 20.13 | 21.3 | 20.06 | 21 | 21 | +0.43 (+2.09%) | 605,191 |
2 Nov 2012 | USD | 21.08 | 21.16 | 20.015 | 20.57 | 20.57 | -0.56 (-2.65%) | 787,349 |
1 Nov 2012 | USD | 21.95 | 22.5 | 20.92 | 21.13 | 21.13 | -4.19 (-16.55%) | 3,385,516 |
31 Oct 2012 | USD | 26.6 | 26.94 | 24.88 | 25.32 | 25.32 | -1.27 (-4.78%) | 947,163 |
30 Oct 2012 | USD | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 26.25 | 26.71 | 25.85 | 26.59 | 26.59 | +0.27 (+1.03%) | 357,149 |
25 Oct 2012 | USD | 26.96 | 27 | 25.93 | 26.32 | 26.32 | -0.33 (-1.24%) | 400,540 |
24 Oct 2012 | USD | 25.71 | 27.4 | 25.11 | 26.65 | 26.65 | +1.03 (+4.02%) | 828,139 |
23 Oct 2012 | USD | 24.95 | 25.89 | 24.6 | 25.62 | 25.62 | +0.45 (+1.79%) | 263,628 |
22 Oct 2012 | USD | 25.95 | 26.06 | 24.62 | 25.17 | 25.17 | -0.82 (-3.16%) | 399,346 |
19 Oct 2012 | USD | 26.56 | 26.565 | 25.75 | 25.99 | 25.99 | -0.68 (-2.55%) | 345,130 |
18 Oct 2012 | USD | 26.75 | 27.03 | 26.4108 | 26.67 | 26.67 | -0.17 (-0.63%) | 208,367 |
17 Oct 2012 | USD | 27.38 | 27.6 | 26.41 | 26.84 | 26.84 | -0.57 (-2.08%) | 323,589 |
16 Oct 2012 | USD | 27.06 | 27.54 | 26.81 | 27.41 | 27.41 | +0.41 (+1.52%) | 421,507 |
15 Oct 2012 | USD | 26.5 | 27.045 | 26.31 | 27 | 27 | +0.53 (+2.00%) | 388,471 |
12 Oct 2012 | USD | 26.33 | 26.62 | 26.16 | 26.47 | 26.47 | +0.04 (+0.15%) | 635,859 |
11 Oct 2012 | USD | 26.36 | 26.83 | 26.1829 | 26.43 | 26.43 | +0.28 (+1.07%) | 410,685 |
10 Oct 2012 | USD | 25.89 | 26.5 | 25.81 | 26.15 | 26.15 | +0.32 (+1.24%) | 482,774 |
9 Oct 2012 | USD | 26.16 | 26.3 | 25.57 | 25.83 | 25.83 | -0.33 (-1.26%) | 660,798 |
8 Oct 2012 | USD | 26.26 | 26.72 | 26.08 | 26.16 | 26.16 | -0.3 (-1.13%) | 225,955 |
5 Oct 2012 | USD | 26.35 | 26.73 | 26.23 | 26.46 | 26.46 | +0.24 (+0.92%) | 657,261 |
4 Oct 2012 | USD | 26.26 | 26.45 | 25.85 | 26.22 | 26.22 | +0.19 (+0.73%) | 507,421 |
3 Oct 2012 | USD | 26.86 | 27.13 | 25.8 | 26.03 | 26.03 | -0.65 (-2.44%) | 1,074,869 |
2 Oct 2012 | USD | 29.11 | 29.5 | 26.36 | 26.68 | 26.68 | -0.81 (-2.95%) | 2,243,768 |
1 Oct 2012 | USD | 27.89 | 27.9 | 26.97 | 27.49 | 27.49 | -0.24 (-0.87%) | 747,918 |
28 Sep 2012 | USD | 27.81 | 27.96 | 27.41 | 27.73 | 27.73 | -0.35 (-1.25%) | 649,294 |
27 Sep 2012 | USD | 27.27 | 28.22 | 27.07 | 28.08 | 28.08 | +0.73 (+2.67%) | 785,524 |
26 Sep 2012 | USD | 25.58 | 27.5 | 25.0116 | 27.35 | 27.35 | +1.96 (+7.72%) | 1,577,651 |