Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2013 | USD | 54.9 | 54.9 | 54.3 | 54.79 | 54.79 | +0.44 (+0.81%) | 170,389 |
18 Jan 2013 | USD | 53.8 | 54.53 | 53.76 | 54.35 | 54.35 | +0.13 (+0.24%) | 609,519 |
17 Jan 2013 | USD | 54.19 | 54.5 | 53.91 | 54.22 | 54.22 | +0.04 (+0.07%) | 561,411 |
16 Jan 2013 | USD | 54.1 | 54.38 | 53.76 | 54.18 | 54.18 | +0.22 (+0.41%) | 517,515 |
15 Jan 2013 | USD | 53.7 | 54.2 | 53.6 | 53.96 | 53.96 | -0.19 (-0.35%) | 529,274 |
14 Jan 2013 | USD | 53.77 | 54.95 | 53.6 | 54.15 | 54.15 | 0.0 (0.0%) | 469,548 |
11 Jan 2013 | USD | 54.64 | 54.64 | 53.7 | 54.15 | 54.15 | +0.26 (+0.48%) | 405,500 |
10 Jan 2013 | USD | 54.79 | 54.79 | 53.5 | 53.89 | 53.89 | -0.44 (-0.81%) | 577,371 |
9 Jan 2013 | USD | 54.2 | 54.74 | 54 | 54.33 | 54.33 | +0.02 (+0.04%) | 361,308 |
8 Jan 2013 | USD | 53.51 | 54.95 | 53.51 | 54.31 | 54.31 | +0.01 (+0.02%) | 395,271 |
7 Jan 2013 | USD | 54.94 | 54.94 | 54 | 54.3 | 54.3 | +0.03 (+0.06%) | 319,017 |
4 Jan 2013 | USD | 54.9 | 55 | 53.9 | 54.27 | 54.27 | -0.8 (-1.45%) | 652,613 |
3 Jan 2013 | USD | 53.76 | 55.15 | 53.75 | 55.07 | 55.07 | +0.57 (+1.05%) | 731,314 |
2 Jan 2013 | USD | 53.9 | 54.95 | 53.9 | 54.5 | 54.5 | 0.0 (0.0%) | 735,431 |
1 Jan 2013 | USD | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 53.9 | 54.54 | 53.9 | 54.5 | 54.5 | +0.54 (+1.00%) | 221,778 |
28 Dec 2012 | USD | 54.95 | 54.95 | 53.91 | 53.96 | 53.96 | -0.35 (-0.64%) | 401,436 |
27 Dec 2012 | USD | 54.5 | 54.5 | 53.53 | 54.31 | 54.31 | +0.68 (+1.27%) | 187,510 |
26 Dec 2012 | USD | 53.42 | 54.5 | 53 | 53.63 | 53.63 | +0.81 (+1.53%) | 314,658 |
25 Dec 2012 | USD | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 52.8 | 53.28 | 52.8 | 52.82 | 52.82 | -0.15 (-0.28%) | 149,308 |
21 Dec 2012 | USD | 53.75 | 54.6 | 52.92 | 52.97 | 52.97 | -0.4 (-0.75%) | 2,070,557 |
20 Dec 2012 | USD | 53.4 | 54.1 | 52.86 | 53.37 | 53.37 | -0.68 (-1.26%) | 836,855 |
19 Dec 2012 | USD | 53.55 | 54.26 | 53.17 | 54.05 | 54.05 | +0.05 (+0.09%) | 698,452 |
18 Dec 2012 | USD | 54.15 | 54.25 | 53.56 | 54 | 54 | +0.19 (+0.35%) | 661,198 |
17 Dec 2012 | USD | 54 | 54.15 | 53.17 | 53.81 | 53.81 | -0.19 (-0.35%) | 671,122 |
14 Dec 2012 | USD | 53.78 | 54 | 53.1 | 54 | 54 | +0.15 (+0.28%) | 717,576 |
13 Dec 2012 | USD | 53.14 | 54 | 52.77 | 53.85 | 53.85 | +0.37 (+0.69%) | 636,911 |
12 Dec 2012 | USD | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.0 (0.0%) | 0 |
11 Dec 2012 | USD | 52.59 | 53.49 | 52.46 | 53.48 | 53.48 | +0.68 (+1.29%) | 672,611 |