Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | USD | 33.62 | 33.86 | 33.28 | 33.71 | 33.71 | -0.03 (-0.09%) | 1,954,700 |
29 Aug 2012 | USD | 33.6 | 33.92 | 33.5 | 33.74 | 33.74 | +0.11 (+0.33%) | 986,700 |
28 Aug 2012 | USD | 33.98 | 34.07 | 33.55 | 33.63 | 33.63 | -0.23 (-0.68%) | 1,402,700 |
27 Aug 2012 | USD | 34 | 34.14 | 33.52 | 33.86 | 33.86 | +0.94 (+2.86%) | 2,999,400 |
24 Aug 2012 | USD | 32.65 | 32.98 | 32.33 | 32.92 | 32.92 | +0.13 (+0.40%) | 766,100 |
23 Aug 2012 | USD | 32.42 | 32.82 | 32.22 | 32.79 | 32.79 | +0.41 (+1.27%) | 1,452,200 |
22 Aug 2012 | USD | 32.41 | 32.63 | 32.2 | 32.38 | 32.38 | -0.08 (-0.25%) | 1,810,400 |
21 Aug 2012 | USD | 32.9 | 33.07 | 32.35 | 32.46 | 32.46 | -0.35 (-1.07%) | 1,029,200 |
20 Aug 2012 | USD | 33.38 | 33.4 | 32.64 | 32.81 | 32.81 | -0.66 (-1.97%) | 1,126,500 |
17 Aug 2012 | USD | 33.44 | 33.62 | 33.18 | 33.47 | 33.47 | +0.07 (+0.21%) | 1,169,800 |
16 Aug 2012 | USD | 32.98 | 33.6 | 32.98 | 33.4 | 33.4 | +0.42 (+1.27%) | 2,160,600 |
15 Aug 2012 | USD | 33.25 | 33.32 | 32.86 | 32.98 | 32.98 | -0.24 (-0.72%) | 2,139,900 |
14 Aug 2012 | USD | 33.56 | 33.78 | 33.11 | 33.22 | 33.22 | -0.1 (-0.30%) | 1,858,100 |
13 Aug 2012 | USD | 33.76 | 33.86 | 33.14 | 33.32 | 33.32 | -0.44 (-1.30%) | 1,836,700 |
10 Aug 2012 | USD | 34.08 | 34.08 | 33.51 | 33.76 | 33.76 | -0.54 (-1.57%) | 2,152,600 |
9 Aug 2012 | USD | 33.99 | 34.51 | 33.79 | 34.3 | 34.3 | +0.15 (+0.44%) | 1,490,600 |
8 Aug 2012 | USD | 33.58 | 34.42 | 33.38 | 34.15 | 34.15 | +0.5 (+1.49%) | 2,460,800 |
7 Aug 2012 | USD | 33.86 | 34.25 | 33.39 | 33.65 | 33.65 | -0.18 (-0.53%) | 2,087,600 |
6 Aug 2012 | USD | 32.7 | 34 | 32.62 | 33.83 | 33.83 | +1.2 (+3.68%) | 2,755,700 |
3 Aug 2012 | USD | 31.71 | 32.65 | 31.68 | 32.63 | 32.63 | +1.13 (+3.59%) | 2,458,600 |
2 Aug 2012 | USD | 31.79 | 32.17 | 31.5 | 31.5 | 31.5 | -0.3 (-0.94%) | 1,393,900 |
1 Aug 2012 | USD | 31.81 | 32.07 | 31.74 | 31.8 | 31.8 | -0.06 (-0.19%) | 1,401,100 |
31 Jul 2012 | USD | 32.2 | 32.41 | 31.49 | 31.86 | 31.86 | +0.43 (+1.37%) | 2,064,700 |
30 Jul 2012 | USD | 31.49 | 31.84 | 31.37 | 31.43 | 31.43 | -0.09 (-0.29%) | 2,396,800 |
27 Jul 2012 | USD | 31.24 | 31.94 | 31.21 | 31.52 | 31.52 | +0.48 (+1.55%) | 2,338,300 |
26 Jul 2012 | USD | 29.7 | 31.37 | 29.56 | 31.04 | 31.04 | +1.56 (+5.29%) | 5,632,700 |
25 Jul 2012 | USD | 28.19 | 29.6 | 28.17 | 29.48 | 29.48 | +1.99 (+7.24%) | 6,860,100 |
24 Jul 2012 | USD | 27.63 | 27.96 | 27.4 | 27.49 | 27.49 | -0.08 (-0.29%) | 3,063,300 |
23 Jul 2012 | USD | 27.54 | 27.79 | 27.41 | 27.57 | 27.57 | -0.24 (-0.86%) | 1,966,500 |
20 Jul 2012 | USD | 27.85 | 27.99 | 27.58 | 27.81 | 27.81 | -0.13 (-0.47%) | 986,400 |