Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 85.33 | 86.03 | 84.03 | 85.87 | 85.87 | +0.6 (+0.70%) | 553,700 |
16 Jul 2013 | USD | 86.1 | 87 | 84.3 | 85.27 | 85.27 | -1.03 (-1.19%) | 700,000 |
15 Jul 2013 | USD | 87.52 | 88.05 | 85.89 | 86.3 | 86.3 | -0.35 (-0.40%) | 615,000 |
12 Jul 2013 | USD | 84.8 | 86.95 | 84.8 | 86.65 | 86.65 | +1.83 (+2.16%) | 321,800 |
11 Jul 2013 | USD | 84.62 | 86.24 | 84.41 | 84.82 | 84.82 | +1.06 (+1.27%) | 543,300 |
10 Jul 2013 | USD | 84.79 | 85.49 | 82.26 | 83.76 | 83.76 | -1.38 (-1.62%) | 540,700 |
9 Jul 2013 | USD | 83.07 | 85.76 | 82.68 | 85.14 | 85.14 | +2.6 (+3.15%) | 745,900 |
8 Jul 2013 | USD | 82 | 83.68 | 81.81 | 82.54 | 82.54 | +1.04 (+1.28%) | 426,300 |
5 Jul 2013 | USD | 81.45 | 81.83 | 79.52 | 81.5 | 81.5 | +1.12 (+1.39%) | 349,900 |
4 Jul 2013 | USD | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 78.1 | 81 | 78 | 80.38 | 80.38 | +1.87 (+2.38%) | 364,700 |
2 Jul 2013 | USD | 79.12 | 80.84 | 78.23 | 78.51 | 78.51 | -0.62 (-0.78%) | 443,000 |
1 Jul 2013 | USD | 77.88 | 80.25 | 77.88 | 79.13 | 79.13 | +1.26 (+1.62%) | 550,100 |
28 Jun 2013 | USD | 80 | 80.22 | 77.78 | 77.87 | 77.87 | -2.26 (-2.82%) | 686,800 |
27 Jun 2013 | USD | 78.89 | 81.14 | 78.61 | 80.13 | 80.13 | +1.94 (+2.48%) | 605,700 |
26 Jun 2013 | USD | 78.31 | 79.45 | 77.91 | 78.19 | 78.19 | +0.7 (+0.90%) | 585,200 |
25 Jun 2013 | USD | 76.35 | 78.48 | 76.1 | 77.49 | 77.49 | +1.16 (+1.52%) | 685,700 |
24 Jun 2013 | USD | 73.2 | 77.59 | 71.63 | 76.33 | 76.33 | -0.3 (-0.39%) | 1,742,000 |
21 Jun 2013 | USD | 82.5 | 82.55 | 74.3 | 76.63 | 76.63 | -5.53 (-6.73%) | 3,494,000 |
20 Jun 2013 | USD | 84.36 | 84.5 | 80.71 | 82.16 | 82.16 | -3.87 (-4.50%) | 1,863,800 |
19 Jun 2013 | USD | 88.4 | 88.4 | 86.02 | 86.03 | 86.03 | -2.37 (-2.68%) | 672,600 |
18 Jun 2013 | USD | 87.61 | 88.68 | 86.81 | 88.4 | 88.4 | +1.02 (+1.17%) | 441,000 |
17 Jun 2013 | USD | 86.51 | 89.24 | 86.51 | 87.38 | 87.38 | +1.6 (+1.87%) | 887,600 |
14 Jun 2013 | USD | 85.42 | 86.79 | 84.61 | 85.78 | 85.78 | +0.5 (+0.59%) | 501,200 |
13 Jun 2013 | USD | 81.69 | 85.96 | 81.69 | 85.28 | 85.28 | +3.34 (+4.08%) | 696,000 |
12 Jun 2013 | USD | 82.46 | 83.75 | 81.62 | 81.94 | 81.94 | -0.17 (-0.21%) | 580,400 |
11 Jun 2013 | USD | 82.14 | 83.37 | 81.1 | 82.11 | 82.11 | -1.26 (-1.51%) | 399,700 |
10 Jun 2013 | USD | 83.5 | 84.39 | 82.13 | 83.37 | 83.37 | -0.03 (-0.04%) | 434,700 |
7 Jun 2013 | USD | 82.53 | 84.21 | 82.01 | 83.4 | 83.4 | +1.59 (+1.94%) | 770,800 |
6 Jun 2013 | USD | 76.86 | 81.86 | 76.41 | 81.81 | 81.81 | +4.76 (+6.18%) | 756,200 |