Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 47.5 | 48.5 | 47.31 | 48 | 48 | +0.31 (+0.65%) | 32,000 |
18 Dec 2012 | USD | 47.23 | 47.75 | 46.55 | 47.69 | 47.69 | +0.44 (+0.93%) | 15,300 |
17 Dec 2012 | USD | 46.76 | 47.5 | 46.62 | 47.25 | 47.25 | +0.31 (+0.66%) | 11,600 |
14 Dec 2012 | USD | 47.52 | 47.94 | 46.7 | 46.94 | 46.94 | -0.89 (-1.86%) | 11,600 |
13 Dec 2012 | USD | 47.36 | 48.24 | 47.36 | 47.83 | 47.83 | +0.2 (+0.42%) | 13,300 |
12 Dec 2012 | USD | 45.27 | 47.64 | 45.27 | 47.63 | 47.63 | +2.24 (+4.94%) | 13,800 |
11 Dec 2012 | USD | 46.15 | 46.44 | 45 | 45.39 | 45.39 | -0.53 (-1.15%) | 7,800 |
10 Dec 2012 | USD | 46.14 | 46.5 | 45.54 | 45.92 | 45.92 | -0.25 (-0.54%) | 3,100 |
7 Dec 2012 | USD | 46.4 | 46.64 | 46.07 | 46.17 | 46.17 | +0.12 (+0.26%) | 3,500 |
6 Dec 2012 | USD | 45.79 | 46.35 | 45.79 | 46.05 | 46.05 | +0.32 (+0.70%) | 2,300 |
5 Dec 2012 | USD | 45.95 | 46.37 | 45.73 | 45.73 | 45.73 | +0.21 (+0.46%) | 3,500 |
4 Dec 2012 | USD | 45.46 | 46 | 45.2 | 45.52 | 45.52 | +0.25 (+0.55%) | 4,200 |
3 Dec 2012 | USD | 45.63 | 45.63 | 43.75 | 45.27 | 45.27 | -0.43 (-0.94%) | 4,400 |
30 Nov 2012 | USD | 45 | 46 | 45 | 45.7 | 45.7 | +0.6 (+1.33%) | 3,800 |
29 Nov 2012 | USD | 46.04 | 46.3 | 44.8 | 45.1 | 45.1 | -0.55 (-1.20%) | 15,500 |
28 Nov 2012 | USD | 45.2 | 46.03 | 45.2 | 45.65 | 45.65 | +0.05 (+0.11%) | 4,900 |
27 Nov 2012 | USD | 45.58 | 45.6 | 45.28 | 45.6 | 45.6 | -0.15 (-0.33%) | 1,600 |
26 Nov 2012 | USD | 45.02 | 45.85 | 45.02 | 45.75 | 45.75 | +0.65 (+1.44%) | 5,000 |
23 Nov 2012 | USD | 44.82 | 45.26 | 44.82 | 45.1 | 45.1 | +0.7 (+1.58%) | 2,000 |
22 Nov 2012 | USD | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 44.02 | 44.59 | 43.69 | 44.4 | 44.4 | +0.4 (+0.91%) | 7,400 |
20 Nov 2012 | USD | 45.21 | 45.21 | 43.84 | 44 | 44 | -1.44 (-3.17%) | 8,600 |
19 Nov 2012 | USD | 45.46 | 46.05 | 45.35 | 45.44 | 45.44 | +0.21 (+0.46%) | 10,000 |
16 Nov 2012 | USD | 44.54 | 47.51 | 44.34 | 45.23 | 45.23 | +0.96 (+2.17%) | 11,400 |
15 Nov 2012 | USD | 43.99 | 44.69 | 43.99 | 44.27 | 44.27 | +0.27 (+0.61%) | 5,500 |
14 Nov 2012 | USD | 44.45 | 44.87 | 43.73 | 44 | 44 | -0.44 (-0.99%) | 12,100 |
13 Nov 2012 | USD | 44.53 | 45.24 | 44.44 | 44.44 | 44.44 | -0.16 (-0.36%) | 12,100 |
12 Nov 2012 | USD | 44.62 | 45.01 | 44.6 | 44.6 | 44.6 | -0.04 (-0.09%) | 2,600 |
9 Nov 2012 | USD | 44.15 | 45.49 | 44.02 | 44.64 | 44.64 | +0.43 (+0.97%) | 8,200 |
8 Nov 2012 | USD | 44.43 | 44.6 | 43.99 | 44.21 | 44.21 | -0.02 (-0.05%) | 5,700 |