Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2013 | USD | 77.7 | 78.8336 | 77.13 | 78.69 | 39.345 | -0.17 (-0.22%) | 47,500 |
9 May 2013 | USD | 78.81 | 79.15 | 78.58 | 78.86 | 39.43 | -0.1 (-0.13%) | 23,864 |
8 May 2013 | USD | 78.95 | 79.34 | 78.61 | 78.96 | 39.48 | +0.03 (+0.04%) | 64,954 |
7 May 2013 | USD | 80.02 | 80.15 | 78.91 | 78.93 | 39.465 | -0.85 (-1.07%) | 191,978 |
6 May 2013 | USD | 78.8743 | 79.94 | 78.8 | 79.78 | 39.89 | +1.06 (+1.35%) | 56,440 |
3 May 2013 | USD | 78.77 | 79.42 | 78.6 | 78.72 | 39.36 | +0.86 (+1.10%) | 78,856 |
2 May 2013 | USD | 76.12 | 77.9 | 76.12 | 77.86 | 38.93 | +2.27 (+3.00%) | 75,252 |
1 May 2013 | USD | 75.5801 | 75.89 | 74.96 | 75.59 | 37.795 | -1.43 (-1.86%) | 92,284 |
30 Apr 2013 | USD | 78.32 | 78.42 | 76.9 | 77.02 | 38.51 | -1.57 (-2.00%) | 47,824 |
29 Apr 2013 | USD | 78.154 | 78.65 | 78.154 | 78.59 | 39.295 | +0.56 (+0.72%) | 21,648 |
26 Apr 2013 | USD | 78.06 | 78.226 | 77.75 | 78.03 | 39.015 | -0.05 (-0.06%) | 17,678 |
25 Apr 2013 | USD | 77.19 | 78.34 | 77.12 | 78.08 | 39.04 | +0.93 (+1.21%) | 47,218 |
24 Apr 2013 | USD | 76.3 | 77.25 | 76.26 | 77.15 | 38.575 | +1.12 (+1.47%) | 67,924 |
23 Apr 2013 | USD | 75.38 | 76.2 | 75.01 | 76.03 | 38.015 | -0.15 (-0.20%) | 95,618 |
22 Apr 2013 | USD | 75.91 | 76.2 | 75.16 | 76.18 | 38.09 | +0.884 (+1.17%) | 48,374 |
19 Apr 2013 | USD | 75.38 | 75.7 | 75.2064 | 75.296 | 37.648 | -0.324 (-0.43%) | 13,578 |
18 Apr 2013 | USD | 74.5 | 75.63 | 74.11 | 75.62 | 37.81 | +1.61 (+2.18%) | 57,958 |
17 Apr 2013 | USD | 74.98 | 75 | 73.76 | 74.01 | 37.005 | -1.79 (-2.36%) | 94,924 |
16 Apr 2013 | USD | 75.62 | 75.84 | 74.91 | 75.8 | 37.9 | +0.07 (+0.09%) | 71,804 |
15 Apr 2013 | USD | 76.62 | 76.75 | 75.57 | 75.73 | 37.865 | -2.23 (-2.86%) | 186,170 |
12 Apr 2013 | USD | 77.54 | 78.07 | 76.71 | 77.96 | 38.98 | -1.14 (-1.44%) | 89,204 |
11 Apr 2013 | USD | 79.81 | 79.87 | 78.87 | 79.1 | 39.55 | -1.03 (-1.29%) | 65,572 |
10 Apr 2013 | USD | 80.33 | 80.35 | 79.78 | 80.13 | 40.065 | -0.32 (-0.40%) | 49,654 |
9 Apr 2013 | USD | 79.4 | 80.571 | 79.19 | 80.45 | 40.225 | +0.85 (+1.07%) | 60,254 |
8 Apr 2013 | USD | 79.46 | 79.62 | 78.58 | 79.6 | 39.8 | +0.43 (+0.54%) | 74,448 |
5 Apr 2013 | USD | 79.676 | 79.676 | 78.598 | 79.17 | 39.585 | -1.41 (-1.75%) | 97,358 |
4 Apr 2013 | USD | 80.68 | 81.01 | 79.77 | 80.58 | 40.29 | -0.47 (-0.58%) | 117,644 |
3 Apr 2013 | USD | 83.1669 | 83.23 | 80.88 | 81.05 | 40.525 | -2.46 (-2.95%) | 103,586 |
2 Apr 2013 | USD | 83.66 | 83.99 | 83.4928 | 83.51 | 41.755 | -0.4 (-0.48%) | 193,868 |
1 Apr 2013 | USD | 83.01 | 84.2 | 83 | 83.91 | 41.955 | +0.74 (+0.89%) | 94,352 |