Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2012 | USD | 59.56 | 60.45 | 59.56 | 60.37 | 60.37 | +1.7 (+2.90%) | 114,891 |
2 Feb 2012 | USD | 58.48 | 58.87 | 58.4 | 58.67 | 58.67 | +0.2 (+0.34%) | 98,547 |
1 Feb 2012 | USD | 57.99 | 58.62 | 57.9 | 58.47 | 58.47 | +1.67 (+2.94%) | 94,333 |
31 Jan 2012 | USD | 56.95 | 57.12 | 56.42 | 56.8 | 56.8 | +1.29 (+2.32%) | 117,870 |
30 Jan 2012 | USD | 55.16 | 55.64 | 54.841 | 55.51 | 55.51 | -1 (-1.77%) | 143,567 |
27 Jan 2012 | USD | 56.65 | 57 | 56.4 | 56.51 | 56.51 | -0.1 (-0.18%) | 73,588 |
26 Jan 2012 | USD | 56.78 | 57.18 | 56.51 | 56.61 | 56.61 | +0.14 (+0.25%) | 288,966 |
25 Jan 2012 | USD | 55.33 | 56.57 | 55.24 | 56.47 | 56.47 | +1.06 (+1.91%) | 188,985 |
24 Jan 2012 | USD | 54.91 | 55.47 | 54.62 | 55.41 | 55.41 | +0.85 (+1.56%) | 91,978 |
23 Jan 2012 | USD | 54.55 | 54.74 | 54.35 | 54.56 | 54.56 | +0.23 (+0.42%) | 66,513 |
20 Jan 2012 | USD | 54.01 | 54.36 | 54.01 | 54.33 | 54.33 | +0.13 (+0.24%) | 141,877 |
19 Jan 2012 | USD | 53.95 | 54.25 | 53.89 | 54.2 | 54.2 | +0.81 (+1.52%) | 65,335 |
18 Jan 2012 | USD | 52.65 | 53.41 | 52.64 | 53.39 | 53.39 | +0.9 (+1.71%) | 71,627 |
17 Jan 2012 | USD | 52.51 | 52.64 | 52.11 | 52.49 | 52.49 | +1.93 (+3.82%) | 140,794 |
16 Jan 2012 | USD | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 50.54 | 50.63 | 50.2 | 50.56 | 50.56 | -0.03 (-0.06%) | 87,074 |
12 Jan 2012 | USD | 50.43 | 50.72 | 50.39 | 50.59 | 50.59 | -0.22 (-0.43%) | 145,685 |
11 Jan 2012 | USD | 50.31 | 50.83 | 50.21 | 50.81 | 50.81 | +0.16 (+0.32%) | 126,214 |
10 Jan 2012 | USD | 50.61 | 50.77 | 50.45 | 50.65 | 50.65 | +2 (+4.11%) | 88,359 |
9 Jan 2012 | USD | 48.61 | 48.84 | 48.5 | 48.65 | 48.65 | +0.32 (+0.66%) | 153,366 |
6 Jan 2012 | USD | 48.36 | 48.41 | 48 | 48.33 | 48.33 | +0.05 (+0.10%) | 147,536 |
5 Jan 2012 | USD | 47.99 | 48.4 | 47.85 | 48.28 | 48.28 | +0.19 (+0.40%) | 177,940 |
4 Jan 2012 | USD | 48.02 | 48.34 | 47.82 | 48.09 | 48.09 | -0.47 (-0.97%) | 75,611 |
3 Jan 2012 | USD | 47.98 | 48.75 | 47.98 | 48.56 | 48.56 | +1.94 (+4.16%) | 73,615 |
2 Jan 2012 | USD | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 46.54 | 46.96 | 46.5 | 46.62 | 46.62 | -0.64 (-1.35%) | 95,662 |
29 Dec 2011 | USD | 46.88 | 47.32 | 46.75 | 47.26 | 47.26 | +0.26 (+0.55%) | 52,615 |
28 Dec 2011 | USD | 47.57 | 47.83 | 47 | 47 | 47 | -0.66 (-1.38%) | 76,383 |
27 Dec 2011 | USD | 47.83 | 48 | 47.65 | 47.66 | 47.66 | -0.38 (-0.79%) | 107,810 |
26 Dec 2011 | USD | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.0 (0.0%) | 0 |