Monday, 20 May 2013
New Zealand Exchange Limited
| Date & Time | Last | Volume | Bid | Ask |
|---|
| 20/05 12:42 | 1.420 | 700 | 0.000 | 0.000 |
| 20/05 12:34 | 1.420 | 1,800 | 0.000 | 0.000 |
| 20/05 10:41 | 1.410 | 2,500 | 1.420 | 1.440 |
| 20/05 10:34 | 1.410 | 2,000 | 1.420 | 1.440 |
| 20/05 10:27 | 1.410 | 2,200 | 1.420 | 1.440 |
| 20/05 10:20 | 1.410 | 6,750 | 1.420 | 1.440 |
| 20/05 10:00 | 1.400 | 4,000 | 1.410 | 1.390 |
| 20/05 10:00 | 1.400 | 2,430 | 1.410 | 1.390 |
| Date | Open | High | Low | Close | Volume |
|---|
| 20/05/13 | 1.400 | 1.420 | 1.400 | 1.420 | 22,380 |
| 17/05/13 | 1.380 | 1.400 | 1.380 | 1.390 | 392,544 |
| 16/05/13 | 1.390 | 1.400 | 1.380 | 1.380 | 379,133 |
| 15/05/13 | 1.360 | 1.390 | 1.360 | 1.390 | 406,163 |
| 14/05/13 | 1.360 | 1.380 | 1.360 | 1.370 | 864,084 |
| 13/05/13 | 1.360 | 1.360 | 1.350 | 1.360 | 503,417 |
| 10/05/13 | 1.350 | 1.350 | 1.350 | 1.350 | 227,439 |
| 09/05/13 | 1.340 | 1.350 | 1.340 | 1.350 | 344,038 |
| 08/05/13 | 1.340 | 1.340 | 1.330 | 1.330 | 88,134 |
| 07/05/13 | 1.320 | 1.340 | 1.320 | 1.330 | 368,964 |
| 06/05/13 | 1.330 | 1.340 | 1.320 | 1.320 | 106,082 |
| 03/05/13 | 1.330 | 1.340 | 1.320 | 1.330 | 194,475 |
| 02/05/13 | 1.330 | 1.340 | 1.330 | 1.340 | 960,077 |
| 01/05/13 | 1.340 | 1.350 | 1.330 | 1.350 | 236,175 |
| 30/04/13 | 1.350 | 1.350 | 1.330 | 1.330 | 1,026,221 |
| 29/04/13 | 1.350 | 1.350 | 1.330 | 1.340 | 140,266 |
| 26/04/13 | 1.360 | 1.360 | 1.340 | 1.350 | 107,694 |
| 24/04/13 | 1.330 | 1.350 | 1.330 | 1.350 | 296,095 |
| 23/04/13 | 1.320 | 1.340 | 1.320 | 1.330 | 290,784 |
| 22/04/13 | 1.310 | 1.310 | 1.290 | 1.310 | 153,254 |
| 19/04/13 | 1.330 | 1.330 | 1.300 | 1.320 | 105,948 |
| 18/04/13 | 1.330 | 1.340 | 1.330 | 1.330 | 60,774 |
| 17/04/13 | 1.320 | 1.340 | 1.320 | 1.340 | 105,929 |
| 16/04/13 | 1.330 | 1.330 | 1.310 | 1.310 | 54,656 |
| 15/04/13 | 1.340 | 1.340 | 1.340 | 1.340 | 77,060 |
| 12/04/13 | 1.340 | 1.340 | 1.330 | 1.330 | 740,310 |
| 11/04/13 | 1.350 | 1.350 | 1.330 | 1.340 | 341,711 |
| 10/04/13 | 1.330 | 1.350 | 1.330 | 1.350 | 70,853 |
| 09/04/13 | 1.340 | 1.340 | 1.330 | 1.330 | 70,143 |
| 08/04/13 | 1.350 | 1.350 | 1.340 | 1.340 | 55,972 |
| 05/04/13 | 1.360 | 1.360 | 1.350 | 1.360 | 606,358 |
| 04/04/13 | 1.360 | 1.360 | 1.350 | 1.360 | 170,561 |
| 03/04/13 | 1.360 | 1.360 | 1.350 | 1.360 | 79,884 |
| 02/04/13 | 1.340 | 1.350 | 1.340 | 1.340 | 84,393 |
| 28/03/13 | 1.360 | 1.360 | 1.330 | 1.340 | 111,386 |
| 27/03/13 | 1.350 | 1.360 | 1.350 | 1.360 | 59,885 |
| 26/03/13 | 1.370 | 1.370 | 1.350 | 1.370 | 26,103 |
| 25/03/13 | 1.320 | 1.360 | 1.320 | 1.360 | 610,869 |
| 22/03/13 | 1.320 | 1.340 | 1.320 | 1.320 | 1,336,780 |
| 21/03/13 | 1.330 | 1.330 | 1.320 | 1.330 | 752,016 |