Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2012 | USD | 36.33 | 36.66 | 36.12 | 36.51 | 109.53 | +0.99 (+2.79%) | 14,700 |
31 Jan 2012 | USD | 36.15 | 36.54 | 35.31 | 35.52 | 106.56 | -0.84 (-2.31%) | 10,000 |
30 Jan 2012 | USD | 36.36 | 36.45 | 36 | 36.36 | 109.08 | -0.45 (-1.22%) | 5,100 |
27 Jan 2012 | USD | 36.03 | 36.93 | 35.82 | 36.81 | 110.43 | +0.87 (+2.42%) | 3,600 |
26 Jan 2012 | USD | 36.18 | 36.63 | 35.79 | 35.94 | 107.82 | -0.12 (-0.33%) | 16,100 |
25 Jan 2012 | USD | 35.79 | 36.09 | 35.43 | 36.06 | 108.18 | +0.39 (+1.09%) | 4,300 |
24 Jan 2012 | USD | 35.61 | 35.79 | 35.37 | 35.67 | 107.01 | -0.12 (-0.34%) | 3,000 |
23 Jan 2012 | USD | 36 | 36.09 | 35.64 | 35.79 | 107.37 | -0.03 (-0.08%) | 4,800 |
20 Jan 2012 | USD | 35.55 | 35.97 | 35.55 | 35.82 | 107.46 | +0.21 (+0.59%) | 4,900 |
19 Jan 2012 | USD | 36.12 | 36.3 | 35.52 | 35.61 | 106.83 | -0.27 (-0.75%) | 71,200 |
18 Jan 2012 | USD | 34.77 | 35.97 | 34.77 | 35.88 | 107.64 | +1.23 (+3.55%) | 10,300 |
17 Jan 2012 | USD | 34.92 | 35.19 | 34.65 | 34.65 | 103.95 | +0.45 (+1.32%) | 8,600 |
16 Jan 2012 | USD | 34.2 | 34.2 | 34.2 | 34.2 | 102.6 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 34.77 | 34.98 | 34.2 | 34.2 | 102.6 | -1.2 (-3.39%) | 8,800 |
12 Jan 2012 | USD | 35.01 | 35.52 | 34.62 | 35.4 | 106.2 | +0.39 (+1.11%) | 5,500 |
11 Jan 2012 | USD | 33.87 | 35.13 | 33.87 | 35.01 | 105.03 | +1.08 (+3.18%) | 9,700 |
10 Jan 2012 | USD | 33.9 | 34.11 | 33.9 | 33.93 | 101.79 | +0.33 (+0.98%) | 2,000 |
9 Jan 2012 | USD | 33.18 | 33.66 | 33.18 | 33.6 | 100.8 | +0.72 (+2.19%) | 10,100 |
6 Jan 2012 | USD | 33.21 | 33.24 | 32.88 | 32.88 | 98.64 | -0.18 (-0.54%) | 3,000 |
5 Jan 2012 | USD | 32.67 | 33.15 | 32.67 | 33.06 | 99.18 | -0.03 (-0.09%) | 4,300 |
4 Jan 2012 | USD | 33.27 | 33.36 | 32.82 | 33.09 | 99.27 | -0.6 (-1.78%) | 51,000 |
3 Jan 2012 | USD | 33.63 | 34.11 | 33.48 | 33.69 | 101.07 | +0.96 (+2.93%) | 42,000 |
2 Jan 2012 | USD | 32.73 | 32.73 | 32.73 | 32.73 | 98.19 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 32.67 | 32.88 | 32.43 | 32.73 | 98.19 | +0.18 (+0.55%) | 21,100 |
29 Dec 2011 | USD | 32.34 | 32.61 | 32.13 | 32.55 | 97.65 | +0.51 (+1.59%) | 15,300 |
28 Dec 2011 | USD | 32.76 | 32.76 | 32.04 | 32.04 | 96.12 | -0.54 (-1.66%) | 46,400 |
27 Dec 2011 | USD | 32.76 | 32.82 | 32.55 | 32.58 | 97.74 | -0.3 (-0.91%) | 11,100 |
26 Dec 2011 | USD | 32.88 | 32.88 | 32.88 | 32.88 | 98.64 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 33 | 33.12 | 32.73 | 32.88 | 98.64 | -0.84 (-2.49%) | 6,500 |
22 Dec 2011 | USD | 33.18 | 33.81 | 32.97 | 33.72 | 101.16 | +0.84 (+2.55%) | 16,000 |