Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2013 | USD | 37.01 | 39.59 | 36.91 | 39.33 | 39.33 | +2.32 (+6.27%) | 3,196,800 |
13 Feb 2013 | USD | 37.76 | 37.76 | 36.77 | 37.01 | 37.01 | -0.84 (-2.22%) | 2,244,900 |
12 Feb 2013 | USD | 36.24 | 38.9 | 36.16 | 37.85 | 37.85 | +1.62 (+4.47%) | 6,930,700 |
11 Feb 2013 | USD | 34.88 | 36.44 | 34.82 | 36.23 | 36.23 | +2.51 (+7.44%) | 7,457,400 |
8 Feb 2013 | USD | 34.2 | 35.84 | 33.26 | 33.72 | 33.72 | +2.31 (+7.35%) | 6,749,700 |
7 Feb 2013 | USD | 30.64 | 31.53 | 30.57 | 31.41 | 31.41 | +0.61 (+1.98%) | 1,714,100 |
6 Feb 2013 | USD | 30.33 | 30.99 | 30.22 | 30.8 | 30.8 | +0.3 (+0.98%) | 934,900 |
5 Feb 2013 | USD | 30.42 | 30.7 | 30.41 | 30.5 | 30.5 | +0.08 (+0.26%) | 767,800 |
4 Feb 2013 | USD | 30.48 | 30.54 | 29.8 | 30.42 | 30.42 | -0.34 (-1.11%) | 1,241,000 |
1 Feb 2013 | USD | 30.73 | 31.05 | 30.38 | 30.76 | 30.76 | +0.11 (+0.36%) | 934,600 |
31 Jan 2013 | USD | 30.19 | 30.76 | 30.01 | 30.65 | 30.65 | +0.37 (+1.22%) | 809,800 |
30 Jan 2013 | USD | 30.6 | 30.82 | 30.1 | 30.28 | 30.28 | -0.39 (-1.27%) | 842,400 |
29 Jan 2013 | USD | 31.35 | 31.38 | 30.42 | 30.67 | 30.67 | -0.8 (-2.54%) | 1,337,900 |
28 Jan 2013 | USD | 31.35 | 31.77 | 31.3 | 31.47 | 31.47 | +0.21 (+0.67%) | 1,105,000 |
25 Jan 2013 | USD | 30.79 | 31.33 | 30.4 | 31.26 | 31.26 | +0.46 (+1.49%) | 1,260,700 |
24 Jan 2013 | USD | 30.22 | 31.37 | 30.13 | 30.8 | 30.8 | +0.59 (+1.95%) | 1,725,800 |
23 Jan 2013 | USD | 30.06 | 30.44 | 29.94 | 30.21 | 30.21 | +0.28 (+0.94%) | 913,000 |
22 Jan 2013 | USD | 29.71 | 30.19 | 29.7 | 29.93 | 29.93 | +0.18 (+0.61%) | 816,200 |
21 Jan 2013 | USD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 30.36 | 30.5 | 29.44 | 29.75 | 29.75 | -0.58 (-1.91%) | 934,800 |
17 Jan 2013 | USD | 29.96 | 30.82 | 29.82 | 30.33 | 30.33 | +0.35 (+1.17%) | 1,147,300 |
16 Jan 2013 | USD | 29.62 | 30.13 | 29.39 | 29.98 | 29.98 | +0.24 (+0.81%) | 842,000 |
15 Jan 2013 | USD | 29.33 | 30.01 | 29.16 | 29.74 | 29.74 | +0.07 (+0.24%) | 1,270,000 |
14 Jan 2013 | USD | 29.82 | 29.93 | 29.53 | 29.67 | 29.67 | -0.15 (-0.50%) | 797,500 |
11 Jan 2013 | USD | 29.64 | 30.14 | 29.48 | 29.82 | 29.82 | +0.06 (+0.20%) | 753,200 |
10 Jan 2013 | USD | 29.91 | 29.91 | 29.25 | 29.76 | 29.76 | +0.1 (+0.34%) | 997,100 |
9 Jan 2013 | USD | 29.84 | 30.07 | 29.6 | 29.66 | 29.66 | -0.04 (-0.13%) | 832,700 |
8 Jan 2013 | USD | 30.3 | 30.45 | 29.48 | 29.7 | 29.7 | -0.46 (-1.53%) | 1,803,500 |
7 Jan 2013 | USD | 30.37 | 30.77 | 29.93 | 30.16 | 30.16 | -0.22 (-0.72%) | 857,200 |
4 Jan 2013 | USD | 30.1 | 30.55 | 30.03 | 30.38 | 30.38 | +0.23 (+0.76%) | 882,900 |