Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2012 | USD | 30.88 | 31.08 | 30.25 | 30.57 | 30.57 | -0.57 (-1.83%) | 740,900 |
6 Nov 2012 | USD | 30.69 | 31.72 | 30.6 | 31.14 | 31.14 | +0.61 (+2.00%) | 980,400 |
5 Nov 2012 | USD | 30.24 | 30.61 | 30.06 | 30.53 | 30.53 | +0.24 (+0.79%) | 539,200 |
2 Nov 2012 | USD | 30.68 | 30.8 | 30.25 | 30.29 | 30.29 | -0.23 (-0.75%) | 892,300 |
1 Nov 2012 | USD | 29.17 | 30.71 | 29.02 | 30.52 | 30.52 | +1.39 (+4.77%) | 1,156,600 |
31 Oct 2012 | USD | 29.09 | 29.71 | 28.94 | 29.13 | 29.13 | +0.35 (+1.22%) | 828,900 |
30 Oct 2012 | USD | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 29.25 | 29.25 | 28.55 | 28.78 | 28.78 | -0.43 (-1.47%) | 920,300 |
25 Oct 2012 | USD | 29.19 | 29.54 | 29.11 | 29.21 | 29.21 | +0.21 (+0.72%) | 814,400 |
24 Oct 2012 | USD | 28.81 | 29.14 | 28.46 | 29 | 29 | +0.35 (+1.22%) | 1,637,100 |
23 Oct 2012 | USD | 29.08 | 29.19 | 28.47 | 28.65 | 28.65 | -0.78 (-2.65%) | 1,593,300 |
22 Oct 2012 | USD | 29.18 | 29.49 | 28.91 | 29.43 | 29.43 | +0.21 (+0.72%) | 1,287,800 |
19 Oct 2012 | USD | 29.99 | 30.06 | 29.18 | 29.22 | 29.22 | -0.72 (-2.40%) | 1,591,500 |
18 Oct 2012 | USD | 30.61 | 30.73 | 29.91 | 29.94 | 29.94 | -0.66 (-2.16%) | 1,178,000 |
17 Oct 2012 | USD | 30.96 | 31.26 | 30.5 | 30.6 | 30.6 | -0.29 (-0.94%) | 1,520,500 |
16 Oct 2012 | USD | 30.97 | 31.16 | 30.77 | 30.89 | 30.89 | +0.05 (+0.16%) | 633,600 |
15 Oct 2012 | USD | 30.38 | 31.04 | 30.37 | 30.84 | 30.84 | +0.77 (+2.56%) | 1,275,000 |
12 Oct 2012 | USD | 30.22 | 30.34 | 29.85 | 30.07 | 30.07 | -0.25 (-0.82%) | 704,000 |
11 Oct 2012 | USD | 30.54 | 30.97 | 30.16 | 30.32 | 30.32 | -0.06 (-0.20%) | 1,132,100 |
10 Oct 2012 | USD | 30.14 | 30.62 | 30.07 | 30.38 | 30.38 | +0.31 (+1.03%) | 718,400 |
9 Oct 2012 | USD | 30.34 | 30.71 | 29.84 | 30.07 | 30.07 | -0.36 (-1.18%) | 1,456,000 |
8 Oct 2012 | USD | 30.66 | 31.03 | 30.24 | 30.43 | 30.43 | -0.28 (-0.91%) | 1,204,000 |
5 Oct 2012 | USD | 30.44 | 31 | 30.41 | 30.71 | 30.71 | +0.42 (+1.39%) | 737,700 |
4 Oct 2012 | USD | 29.84 | 30.4 | 29.82 | 30.29 | 30.29 | +0.49 (+1.64%) | 914,000 |
3 Oct 2012 | USD | 29.79 | 29.93 | 29.6 | 29.8 | 29.8 | +0.15 (+0.51%) | 978,700 |
2 Oct 2012 | USD | 30.26 | 30.33 | 29.58 | 29.65 | 29.65 | -0.49 (-1.63%) | 1,360,300 |
1 Oct 2012 | USD | 29.76 | 30.31 | 29.76 | 30.14 | 30.14 | +0.56 (+1.89%) | 1,321,000 |
28 Sep 2012 | USD | 29.41 | 29.85 | 29.14 | 29.58 | 29.58 | +0.15 (+0.51%) | 1,794,800 |
27 Sep 2012 | USD | 29.7 | 29.75 | 29.08 | 29.43 | 29.43 | -0.22 (-0.74%) | 1,289,400 |