Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2013 | USD | 37.22 | 37.64 | 36.95 | 37.2 | 37.2 | -0.1 (-0.27%) | 1,332,539 |
22 Jan 2013 | USD | 37.37 | 37.51 | 36.92 | 37.3 | 37.3 | +0.09 (+0.24%) | 623,774 |
21 Jan 2013 | USD | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 37.72 | 37.92 | 36.78 | 37.21 | 37.21 | -0.32 (-0.85%) | 1,504,407 |
17 Jan 2013 | USD | 36.93 | 37.96 | 36.55 | 37.53 | 37.53 | +0.58 (+1.57%) | 1,377,285 |
16 Jan 2013 | USD | 36.64 | 36.99 | 36.275 | 36.95 | 36.95 | +0.3 (+0.82%) | 933,006 |
15 Jan 2013 | USD | 36.07 | 36.67 | 35.92 | 36.65 | 36.65 | +0.61 (+1.69%) | 1,436,227 |
14 Jan 2013 | USD | 36 | 36.49 | 35.58 | 36.04 | 36.04 | -0.21 (-0.58%) | 2,102,267 |
11 Jan 2013 | USD | 34.36 | 36.6 | 34.33 | 36.25 | 36.25 | +1.71 (+4.95%) | 3,604,389 |
10 Jan 2013 | USD | 33.69 | 34.6 | 33.6 | 34.54 | 34.54 | +0.87 (+2.58%) | 1,568,107 |
9 Jan 2013 | USD | 33.23 | 33.9 | 33.23 | 33.67 | 33.67 | +0.65 (+1.97%) | 923,147 |
8 Jan 2013 | USD | 33.4 | 33.6 | 32.91 | 33.02 | 33.02 | -0.38 (-1.14%) | 756,914 |
7 Jan 2013 | USD | 33.9 | 34.11 | 33.15 | 33.4 | 33.4 | -0.49 (-1.45%) | 1,393,193 |
4 Jan 2013 | USD | 32.42 | 34.07 | 32.32 | 33.89 | 33.89 | +1.69 (+5.25%) | 3,085,032 |
3 Jan 2013 | USD | 32.81 | 32.99 | 30.92 | 32.2 | 32.2 | -0.77 (-2.34%) | 4,382,867 |
2 Jan 2013 | USD | 33.87 | 34.17 | 32.55 | 32.97 | 32.97 | -0.31 (-0.93%) | 2,063,624 |
1 Jan 2013 | USD | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 32.43 | 33.43 | 32.17 | 33.28 | 33.28 | +0.68 (+2.09%) | 1,310,646 |
28 Dec 2012 | USD | 32.54 | 32.77 | 32.33 | 32.6 | 32.6 | -0.04 (-0.12%) | 1,355,857 |
27 Dec 2012 | USD | 32.76 | 32.9383 | 31.566 | 32.64 | 32.64 | -0.15 (-0.46%) | 1,508,283 |
26 Dec 2012 | USD | 33.37 | 33.52 | 32.75 | 32.79 | 32.79 | -0.58 (-1.74%) | 573,768 |
25 Dec 2012 | USD | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 33.39 | 33.52 | 33.205 | 33.37 | 33.37 | -0.05 (-0.15%) | 228,260 |
21 Dec 2012 | USD | 33.59 | 33.91 | 33.34 | 33.42 | 33.42 | -0.56 (-1.65%) | 1,275,310 |
20 Dec 2012 | USD | 34.59 | 34.7053 | 33.98 | 33.98 | 33.98 | -0.53 (-1.54%) | 1,087,892 |
19 Dec 2012 | USD | 35.02 | 35.02 | 34.51 | 34.51 | 34.51 | -0.51 (-1.46%) | 1,848,080 |
18 Dec 2012 | USD | 33.97 | 35.135 | 33.965 | 35.02 | 35.02 | +1.22 (+3.61%) | 2,535,636 |
17 Dec 2012 | USD | 33.01 | 33.8 | 32.86 | 33.8 | 33.8 | +0.86 (+2.61%) | 920,944 |
14 Dec 2012 | USD | 33.45 | 33.615 | 32.81 | 32.94 | 32.94 | -0.51 (-1.52%) | 1,264,020 |
13 Dec 2012 | USD | 34 | 34.096 | 33.2 | 33.45 | 33.45 | -0.61 (-1.79%) | 1,930,549 |