Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2012 | USD | 30.16 | 30.5 | 28.9 | 29.38 | 352.56 | -0.86 (-2.84%) | 1,183,895 |
18 Oct 2012 | USD | 30.66 | 30.66 | 29.62 | 30.24 | 362.88 | -0.55 (-1.79%) | 1,250,627 |
17 Oct 2012 | USD | 30.71 | 30.94 | 30.08 | 30.79 | 369.48 | +0.05 (+0.16%) | 952,498 |
16 Oct 2012 | USD | 30.13 | 30.865 | 29.61 | 30.74 | 368.88 | +0.86 (+2.88%) | 1,320,108 |
15 Oct 2012 | USD | 29.3 | 29.96 | 28.83 | 29.88 | 358.56 | +0.64 (+2.19%) | 971,968 |
12 Oct 2012 | USD | 30.24 | 30.7 | 28.87 | 29.24 | 350.88 | -0.5 (-1.68%) | 1,170,251 |
11 Oct 2012 | USD | 30.3 | 31 | 29.612 | 29.74 | 356.88 | -0.28 (-0.93%) | 795,419 |
10 Oct 2012 | USD | 30.07 | 30.56 | 29.35 | 30.02 | 360.24 | +0.09 (+0.30%) | 825,267 |
9 Oct 2012 | USD | 31.31 | 31.34 | 29.77 | 29.93 | 359.16 | -1.43 (-4.56%) | 1,018,662 |
8 Oct 2012 | USD | 30.94 | 31.5 | 30.83 | 31.36 | 376.32 | +0.08 (+0.26%) | 358,608 |
5 Oct 2012 | USD | 31.2 | 31.77 | 30.9 | 31.28 | 375.36 | +0.15 (+0.48%) | 337,907 |
4 Oct 2012 | USD | 30.62 | 31.19 | 30.22 | 31.13 | 373.56 | +0.73 (+2.40%) | 729,847 |
3 Oct 2012 | USD | 30.57 | 30.95 | 30 | 30.4 | 364.8 | -0.13 (-0.43%) | 507,163 |
2 Oct 2012 | USD | 31.44 | 32 | 30.47 | 30.53 | 366.36 | -0.96 (-3.05%) | 867,773 |
1 Oct 2012 | USD | 30.86 | 32.04 | 30.77 | 31.49 | 377.88 | +0.76 (+2.47%) | 967,907 |
28 Sep 2012 | USD | 30.44 | 30.94 | 30.26 | 30.73 | 368.76 | -0.145 (-0.47%) | 540,059 |
27 Sep 2012 | USD | 29.72 | 31.06 | 29.6916 | 30.875 | 370.5 | +1.185 (+3.99%) | 620,246 |
26 Sep 2012 | USD | 30.2 | 30.45 | 29.25 | 29.69 | 356.28 | -0.51 (-1.69%) | 659,449 |
25 Sep 2012 | USD | 30.3 | 31.19 | 30.11 | 30.2 | 362.4 | +0.1 (+0.33%) | 776,923 |
24 Sep 2012 | USD | 30.7 | 31.2 | 29.86 | 30.1 | 361.2 | -0.56 (-1.83%) | 752,315 |
21 Sep 2012 | USD | 30.04 | 30.76 | 29.53 | 30.66 | 367.92 | +0.99 (+3.34%) | 1,534,416 |
20 Sep 2012 | USD | 29.59 | 29.94 | 29.16 | 29.67 | 356.04 | -0.21 (-0.70%) | 727,073 |
19 Sep 2012 | USD | 29.95 | 30.17 | 29.44 | 29.88 | 358.56 | +0.1 (+0.34%) | 1,283,558 |
18 Sep 2012 | USD | 30.53 | 30.7 | 29.57 | 29.78 | 357.36 | -1.03 (-3.34%) | 1,246,817 |
17 Sep 2012 | USD | 31.4 | 31.5995 | 30.44 | 30.81 | 369.72 | -0.85 (-2.68%) | 836,691 |
14 Sep 2012 | USD | 31.25 | 31.99 | 30.87 | 31.66 | 379.92 | +0.17 (+0.54%) | 1,411,026 |
13 Sep 2012 | USD | 30.63 | 31.67 | 30.18 | 31.49 | 377.88 | +1.2 (+3.96%) | 1,714,098 |
12 Sep 2012 | USD | 29.06 | 30.83 | 29.06 | 30.29 | 363.48 | +1.28 (+4.41%) | 1,713,726 |
11 Sep 2012 | USD | 28.73 | 29.4 | 28.72 | 29.01 | 348.12 | +0.21 (+0.73%) | 1,289,530 |
10 Sep 2012 | USD | 29 | 29.54 | 28.75 | 28.8 | 345.6 | +0.93 (+3.34%) | 3,697,582 |