Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 28.96 | 28.96 | 28.48 | 28.5 | 28.5 | -0.39 (-1.35%) | 724,600 |
18 Dec 2012 | USD | 27.68 | 29.04 | 27.68 | 28.89 | 28.89 | +1.19 (+4.30%) | 1,743,200 |
17 Dec 2012 | USD | 27.26 | 27.76 | 27.26 | 27.7 | 27.7 | +0.48 (+1.76%) | 985,700 |
14 Dec 2012 | USD | 27.65 | 27.83 | 27.09 | 27.22 | 27.22 | -0.54 (-1.95%) | 892,500 |
13 Dec 2012 | USD | 27.68 | 28.29 | 27.68 | 27.76 | 27.76 | +0.11 (+0.40%) | 1,250,900 |
12 Dec 2012 | USD | 28.25 | 28.43 | 27.56 | 27.65 | 27.65 | -0.61 (-2.16%) | 1,236,200 |
11 Dec 2012 | USD | 28.71 | 28.9 | 28.06 | 28.26 | 28.26 | -0.34 (-1.19%) | 1,067,500 |
10 Dec 2012 | USD | 28.07 | 28.69 | 28 | 28.6 | 28.6 | +0.42 (+1.49%) | 1,413,400 |
7 Dec 2012 | USD | 29.75 | 29.95 | 27.8 | 28.18 | 28.18 | -1.71 (-5.72%) | 3,358,800 |
6 Dec 2012 | USD | 29.16 | 30.67 | 29.09 | 29.89 | 29.89 | -0.17 (-0.57%) | 2,087,800 |
5 Dec 2012 | USD | 30.92 | 31.18 | 29.9 | 30.06 | 30.06 | -1.21 (-3.87%) | 3,177,800 |
4 Dec 2012 | USD | 29.86 | 32.13 | 29.85 | 31.27 | 31.27 | +3.23 (+11.52%) | 10,389,600 |
3 Dec 2012 | USD | 28.29 | 28.3 | 27.34 | 28.04 | 28.04 | -0.12 (-0.43%) | 1,914,100 |
30 Nov 2012 | USD | 28.16 | 28.25 | 27.71 | 28.16 | 28.16 | +0.04 (+0.14%) | 1,311,800 |
29 Nov 2012 | USD | 27.9 | 28.28 | 27.65 | 28.12 | 28.12 | +0.33 (+1.19%) | 943,200 |
28 Nov 2012 | USD | 27.31 | 27.96 | 27.24 | 27.79 | 27.79 | +0.44 (+1.61%) | 1,014,300 |
27 Nov 2012 | USD | 27.67 | 27.97 | 27.32 | 27.35 | 27.35 | -0.37 (-1.33%) | 893,500 |
26 Nov 2012 | USD | 28.41 | 28.47 | 27.23 | 27.72 | 27.72 | -0.76 (-2.67%) | 1,090,200 |
23 Nov 2012 | USD | 27.72 | 28.53 | 27.72 | 28.48 | 28.48 | +0.87 (+3.15%) | 331,700 |
22 Nov 2012 | USD | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 27.61 | 27.82 | 27.4 | 27.61 | 27.61 | +0.06 (+0.22%) | 581,400 |
20 Nov 2012 | USD | 27.84 | 27.86 | 27.38 | 27.55 | 27.55 | -0.35 (-1.25%) | 580,900 |
19 Nov 2012 | USD | 27.46 | 27.9 | 27.38 | 27.9 | 27.9 | +0.71 (+2.61%) | 609,400 |
16 Nov 2012 | USD | 27.39 | 27.39 | 26.69 | 27.19 | 27.19 | -0.2 (-0.73%) | 1,118,800 |
15 Nov 2012 | USD | 26.98 | 27.47 | 26.72 | 27.39 | 27.39 | +0.53 (+1.97%) | 682,800 |
14 Nov 2012 | USD | 27.13 | 27.49 | 26.8 | 26.86 | 26.86 | -0.62 (-2.26%) | 1,249,800 |
13 Nov 2012 | USD | 28.85 | 29.27 | 27.31 | 27.48 | 27.48 | -1.43 (-4.95%) | 3,685,200 |
12 Nov 2012 | USD | 28.95 | 29.46 | 28.39 | 28.91 | 28.91 | -0.02 (-0.07%) | 1,087,200 |
9 Nov 2012 | USD | 29.57 | 29.8 | 28.79 | 28.93 | 28.93 | -0.72 (-2.43%) | 1,323,600 |
8 Nov 2012 | USD | 30.5 | 30.53 | 29.55 | 29.65 | 29.65 | -0.92 (-3.01%) | 874,200 |