Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2013 | USD | 32.09 | 32.24 | 31.73 | 31.81 | 31.81 | -0.21 (-0.66%) | 874,600 |
29 Jan 2013 | USD | 32.1 | 32.27 | 31.8 | 32.02 | 32.02 | -0.18 (-0.56%) | 742,900 |
28 Jan 2013 | USD | 31.96 | 32.44 | 31.86 | 32.2 | 32.2 | +0.38 (+1.19%) | 1,180,900 |
25 Jan 2013 | USD | 31.37 | 32.15 | 31.25 | 31.82 | 31.82 | +0.67 (+2.15%) | 2,372,800 |
24 Jan 2013 | USD | 30.92 | 31.29 | 30.56 | 31.15 | 31.15 | +0.26 (+0.84%) | 1,131,500 |
23 Jan 2013 | USD | 31.2 | 31.31 | 30.71 | 30.89 | 30.89 | -0.3 (-0.96%) | 568,600 |
22 Jan 2013 | USD | 30.74 | 31.51 | 30.62 | 31.19 | 31.19 | +0.39 (+1.27%) | 970,200 |
21 Jan 2013 | USD | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 31.13 | 31.4 | 30.38 | 30.8 | 30.8 | -0.42 (-1.35%) | 1,380,000 |
17 Jan 2013 | USD | 29.96 | 32.2 | 29.4 | 31.22 | 31.22 | +1.46 (+4.91%) | 4,325,100 |
16 Jan 2013 | USD | 29.88 | 30.39 | 29.65 | 29.76 | 29.76 | -0.02 (-0.07%) | 770,400 |
15 Jan 2013 | USD | 28.6 | 29.92 | 28.5 | 29.78 | 29.78 | +1.03 (+3.58%) | 1,374,500 |
14 Jan 2013 | USD | 28.23 | 28.97 | 28.22 | 28.75 | 28.75 | +0.58 (+2.06%) | 1,388,500 |
11 Jan 2013 | USD | 27.9 | 28.17 | 27.7 | 28.17 | 28.17 | +0.27 (+0.97%) | 743,300 |
10 Jan 2013 | USD | 27.88 | 28.21 | 27.52 | 27.9 | 27.9 | +0.06 (+0.22%) | 1,087,700 |
9 Jan 2013 | USD | 28.55 | 28.68 | 27.68 | 27.84 | 27.84 | -0.7 (-2.45%) | 870,400 |
8 Jan 2013 | USD | 28.97 | 28.98 | 28.48 | 28.54 | 28.54 | -0.59 (-2.03%) | 849,200 |
7 Jan 2013 | USD | 29.17 | 29.38 | 28.84 | 29.13 | 29.13 | -0.22 (-0.75%) | 494,700 |
4 Jan 2013 | USD | 29.19 | 29.56 | 29 | 29.35 | 29.35 | +0.27 (+0.93%) | 775,100 |
3 Jan 2013 | USD | 27.92 | 29.32 | 27.42 | 29.08 | 29.08 | +0.79 (+2.79%) | 1,553,700 |
2 Jan 2013 | USD | 29.04 | 29.16 | 28.11 | 28.29 | 28.29 | -0.17 (-0.60%) | 1,288,700 |
1 Jan 2013 | USD | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 27.77 | 28.48 | 27.62 | 28.46 | 28.46 | +0.71 (+2.56%) | 804,000 |
28 Dec 2012 | USD | 27.66 | 28.21 | 27.61 | 27.75 | 27.75 | -0.12 (-0.43%) | 684,200 |
27 Dec 2012 | USD | 28.03 | 28.2 | 27.39 | 27.87 | 27.87 | -0.21 (-0.75%) | 817,600 |
26 Dec 2012 | USD | 28.56 | 28.68 | 27.84 | 28.08 | 28.08 | -0.47 (-1.65%) | 700,500 |
25 Dec 2012 | USD | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 28.39 | 28.84 | 28.39 | 28.55 | 28.55 | -0.03 (-0.10%) | 341,900 |
21 Dec 2012 | USD | 28.04 | 28.71 | 27.8 | 28.58 | 28.58 | +0.62 (+2.22%) | 1,725,000 |
20 Dec 2012 | USD | 28.49 | 28.57 | 27.91 | 27.96 | 27.96 | -0.54 (-1.89%) | 843,600 |