Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2013 | USD | 30.32 | 30.54 | 29.97 | 30.15 | 30.15 | -0.14 (-0.46%) | 650,100 |
2 Jan 2013 | USD | 30.24 | 30.5 | 29.98 | 30.29 | 30.29 | +0.68 (+2.30%) | 1,379,700 |
1 Jan 2013 | USD | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 29.55 | 29.85 | 29.25 | 29.61 | 29.61 | +0.18 (+0.61%) | 1,419,300 |
28 Dec 2012 | USD | 29.6 | 29.73 | 29.26 | 29.43 | 29.43 | -0.37 (-1.24%) | 962,300 |
27 Dec 2012 | USD | 29.96 | 30.06 | 29.3 | 29.8 | 29.8 | -0.16 (-0.53%) | 1,422,400 |
26 Dec 2012 | USD | 30.16 | 30.23 | 29.91 | 29.96 | 29.96 | -0.21 (-0.70%) | 506,700 |
25 Dec 2012 | USD | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 30.19 | 30.43 | 29.9 | 30.17 | 30.17 | -0.28 (-0.92%) | 316,300 |
21 Dec 2012 | USD | 30.24 | 30.58 | 30.14 | 30.45 | 30.45 | -0.25 (-0.81%) | 1,603,600 |
20 Dec 2012 | USD | 30.79 | 30.79 | 30.17 | 30.7 | 30.7 | -0.04 (-0.13%) | 1,168,900 |
19 Dec 2012 | USD | 30.83 | 31.19 | 30.73 | 30.74 | 30.74 | -0.13 (-0.42%) | 781,400 |
18 Dec 2012 | USD | 30.91 | 31.16 | 30.7 | 30.87 | 30.87 | -0.07 (-0.23%) | 841,100 |
17 Dec 2012 | USD | 30.4 | 31 | 30.2 | 30.94 | 30.94 | +0.47 (+1.54%) | 1,063,400 |
14 Dec 2012 | USD | 30.18 | 30.55 | 29.61 | 30.47 | 30.47 | +0.14 (+0.46%) | 1,238,700 |
13 Dec 2012 | USD | 30.81 | 30.92 | 30.28 | 30.33 | 30.33 | -0.58 (-1.88%) | 1,658,600 |
12 Dec 2012 | USD | 31.25 | 31.25 | 30.32 | 30.91 | 30.91 | -0.29 (-0.93%) | 1,788,100 |
11 Dec 2012 | USD | 31.71 | 31.83 | 31.09 | 31.2 | 31.2 | -0.39 (-1.23%) | 1,721,600 |
10 Dec 2012 | USD | 31.56 | 31.84 | 31.47 | 31.59 | 31.59 | -0.04 (-0.13%) | 1,316,300 |
7 Dec 2012 | USD | 31.35 | 31.7 | 31.07 | 31.63 | 31.63 | +0.26 (+0.83%) | 1,245,000 |
6 Dec 2012 | USD | 31.56 | 31.62 | 31.1 | 31.37 | 31.37 | -0.36 (-1.13%) | 1,488,300 |
5 Dec 2012 | USD | 31.04 | 32.02 | 30.99 | 31.73 | 31.73 | +0.49 (+1.57%) | 2,049,100 |
4 Dec 2012 | USD | 31.47 | 31.57 | 30.46 | 31.24 | 31.24 | -0.66 (-2.07%) | 3,777,700 |
3 Dec 2012 | USD | 32.48 | 33.17 | 31.77 | 31.9 | 31.9 | -5.62 (-14.98%) | 3,089,100 |
30 Nov 2012 | USD | 37.68 | 38.02 | 36.96 | 37.52 | 37.52 | -0.14 (-0.37%) | 2,828,800 |
29 Nov 2012 | USD | 37.32 | 37.69 | 37.07 | 37.66 | 37.66 | +0.7 (+1.89%) | 1,835,500 |
28 Nov 2012 | USD | 36.72 | 37.08 | 35.96 | 36.96 | 36.96 | +0.38 (+1.04%) | 2,430,400 |
27 Nov 2012 | USD | 36.86 | 37.18 | 36.38 | 36.58 | 36.58 | -0.27 (-0.73%) | 1,167,200 |
26 Nov 2012 | USD | 36.45 | 37.09 | 36.01 | 36.85 | 36.85 | +0.4 (+1.10%) | 2,219,300 |
23 Nov 2012 | USD | 35.96 | 36.45 | 35.78 | 36.45 | 36.45 | +0.85 (+2.39%) | 838,200 |