Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | USD | 83.26 | 84.07 | 82.18 | 82.7 | 330.8 | -0.59 (-0.71%) | 326,400 |
21 May 2012 | USD | 82.46 | 83.65 | 82.1 | 83.29 | 333.16 | +0.72 (+0.87%) | 369,100 |
18 May 2012 | USD | 82.17 | 83.27 | 82.13 | 82.57 | 330.28 | +0.43 (+0.52%) | 494,600 |
17 May 2012 | USD | 83.7 | 83.7 | 82 | 82.14 | 328.56 | -1.19 (-1.43%) | 675,000 |
16 May 2012 | USD | 84.11 | 85.22 | 83.15 | 83.33 | 333.32 | +0.22 (+0.26%) | 432,300 |
15 May 2012 | USD | 83.49 | 84.03 | 82.52 | 83.11 | 332.44 | -0.68 (-0.81%) | 497,200 |
14 May 2012 | USD | 83.72 | 84.62 | 83.28 | 83.79 | 335.16 | -0.51 (-0.60%) | 366,400 |
11 May 2012 | USD | 84.15 | 85.77 | 83.91 | 84.3 | 337.2 | -0.75 (-0.88%) | 612,600 |
10 May 2012 | USD | 80 | 86.5 | 79.21 | 85.05 | 340.2 | +7.82 (+10.13%) | 1,237,800 |
9 May 2012 | USD | 78 | 78.37 | 77.01 | 77.23 | 308.92 | -1.4 (-1.78%) | 681,300 |
8 May 2012 | USD | 79.41 | 79.41 | 78.4 | 78.63 | 314.52 | -1.34 (-1.68%) | 592,000 |
7 May 2012 | USD | 80.56 | 80.64 | 79.57 | 79.97 | 319.88 | -0.86 (-1.06%) | 715,000 |
4 May 2012 | USD | 82.38 | 82.72 | 80.33 | 80.83 | 323.32 | -1.92 (-2.32%) | 334,000 |
3 May 2012 | USD | 83.11 | 83.48 | 82.1 | 82.75 | 331 | -0.58 (-0.70%) | 221,300 |
2 May 2012 | USD | 82.1 | 83.33 | 81.47 | 83.33 | 333.32 | +1 (+1.21%) | 380,600 |
1 May 2012 | USD | 81.2 | 82.71 | 80.88 | 82.33 | 329.32 | +1.02 (+1.25%) | 247,400 |
30 Apr 2012 | USD | 82.45 | 82.47 | 80.85 | 81.31 | 325.24 | -1.1 (-1.33%) | 242,000 |
27 Apr 2012 | USD | 80.4 | 82.46 | 79.87 | 82.41 | 329.64 | +2.51 (+3.14%) | 326,100 |
26 Apr 2012 | USD | 80.65 | 81.03 | 79.18 | 79.9 | 319.6 | -0.78 (-0.97%) | 133,200 |
25 Apr 2012 | USD | 79.65 | 80.91 | 79.12 | 80.68 | 322.72 | +1.9 (+2.41%) | 237,600 |
24 Apr 2012 | USD | 78.62 | 79.13 | 78.05 | 78.78 | 315.12 | +0.34 (+0.43%) | 272,400 |
23 Apr 2012 | USD | 79.35 | 79.76 | 77.01 | 78.44 | 313.76 | -2.21 (-2.74%) | 332,100 |
20 Apr 2012 | USD | 81.43 | 81.8 | 80.33 | 80.65 | 322.6 | -0.78 (-0.96%) | 185,800 |
19 Apr 2012 | USD | 81.04 | 81.97 | 80.14 | 81.43 | 325.72 | +0.59 (+0.73%) | 320,100 |
18 Apr 2012 | USD | 80.97 | 81.76 | 80.73 | 80.84 | 323.36 | -0.34 (-0.42%) | 319,600 |
17 Apr 2012 | USD | 80.2 | 81.79 | 79.44 | 81.18 | 324.72 | +1.72 (+2.16%) | 346,500 |
16 Apr 2012 | USD | 81.33 | 81.56 | 79.37 | 79.46 | 317.84 | -1.4 (-1.73%) | 394,200 |
13 Apr 2012 | USD | 81.22 | 81.47 | 80.16 | 80.86 | 323.44 | -0.44 (-0.54%) | 213,100 |
12 Apr 2012 | USD | 81.95 | 82.89 | 81.11 | 81.3 | 325.2 | -0.19 (-0.23%) | 400,400 |
11 Apr 2012 | USD | 81.42 | 82.07 | 80.7 | 81.49 | 325.96 | +1.33 (+1.66%) | 417,100 |