Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | USD | 29.67 | 29.89 | 29.08 | 29.65 | 29.65 | +0.06 (+0.20%) | 1,308,500 |
25 Sep 2012 | USD | 31.13 | 31.34 | 29.52 | 29.59 | 29.59 | -1.28 (-4.15%) | 1,897,400 |
24 Sep 2012 | USD | 30.72 | 31.02 | 30.57 | 30.87 | 30.87 | -0.03 (-0.10%) | 743,500 |
21 Sep 2012 | USD | 31.41 | 31.55 | 30.77 | 30.9 | 30.9 | -0.29 (-0.93%) | 1,803,200 |
20 Sep 2012 | USD | 31.41 | 31.53 | 31.04 | 31.19 | 31.19 | -0.25 (-0.80%) | 1,355,400 |
19 Sep 2012 | USD | 31.47 | 31.77 | 31.22 | 31.44 | 31.44 | -0.12 (-0.38%) | 937,100 |
18 Sep 2012 | USD | 31.67 | 31.75 | 31.33 | 31.56 | 31.56 | -0.18 (-0.57%) | 982,300 |
17 Sep 2012 | USD | 31.69 | 31.8 | 31.28 | 31.74 | 31.74 | -0.09 (-0.28%) | 1,281,400 |
14 Sep 2012 | USD | 30.58 | 31.9 | 30.58 | 31.83 | 31.83 | +1.37 (+4.50%) | 2,160,300 |
13 Sep 2012 | USD | 30.4 | 30.68 | 30.12 | 30.46 | 30.46 | +0.07 (+0.23%) | 1,632,400 |
12 Sep 2012 | USD | 30.58 | 30.68 | 30.32 | 30.39 | 30.39 | -0.04 (-0.13%) | 851,000 |
11 Sep 2012 | USD | 30.52 | 30.61 | 30.34 | 30.43 | 30.43 | -0.08 (-0.26%) | 1,110,600 |
10 Sep 2012 | USD | 30.68 | 31 | 30.48 | 30.51 | 30.51 | -0.16 (-0.52%) | 1,152,400 |
7 Sep 2012 | USD | 30.63 | 30.76 | 30.35 | 30.67 | 30.67 | +0.07 (+0.23%) | 1,101,900 |
6 Sep 2012 | USD | 30.75 | 30.92 | 30.51 | 30.6 | 30.6 | +0.04 (+0.13%) | 974,500 |
5 Sep 2012 | USD | 30.62 | 30.79 | 30.11 | 30.56 | 30.56 | -0.01 (-0.03%) | 898,800 |
4 Sep 2012 | USD | 30.49 | 30.7 | 29.99 | 30.57 | 30.57 | +0.13 (+0.43%) | 1,045,800 |
3 Sep 2012 | USD | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 30.56 | 30.56 | 30.09 | 30.44 | 30.44 | +0.07 (+0.23%) | 945,000 |
30 Aug 2012 | USD | 30.43 | 30.47 | 30.06 | 30.37 | 30.37 | -0.06 (-0.20%) | 1,060,100 |
29 Aug 2012 | USD | 31.18 | 31.19 | 30.42 | 30.43 | 30.43 | -0.67 (-2.15%) | 1,042,000 |
28 Aug 2012 | USD | 30.53 | 31.3 | 30.53 | 31.1 | 31.1 | +0.46 (+1.50%) | 1,773,900 |
27 Aug 2012 | USD | 30.37 | 30.87 | 30.27 | 30.64 | 30.64 | +0.36 (+1.19%) | 1,913,000 |
24 Aug 2012 | USD | 30.24 | 30.99 | 29.92 | 30.28 | 30.28 | -0.48 (-1.56%) | 3,788,100 |
23 Aug 2012 | USD | 31.94 | 32.4 | 29.33 | 30.76 | 30.76 | -8.08 (-20.80%) | 16,058,300 |
22 Aug 2012 | USD | 38.55 | 39.23 | 38.29 | 38.84 | 38.84 | +0.11 (+0.28%) | 1,245,300 |
21 Aug 2012 | USD | 38.87 | 39.15 | 38.63 | 38.73 | 38.73 | -0.02 (-0.05%) | 673,100 |
20 Aug 2012 | USD | 38.36 | 38.84 | 38.09 | 38.75 | 38.75 | +0.28 (+0.73%) | 1,191,900 |
17 Aug 2012 | USD | 38.54 | 38.8 | 38.35 | 38.47 | 38.47 | +0.04 (+0.10%) | 618,300 |
16 Aug 2012 | USD | 38.09 | 38.53 | 38 | 38.43 | 38.43 | +0.3 (+0.79%) | 765,400 |