Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | USD | 35.86 | 36.02 | 35.2 | 35.33 | 35.33 | -0.61 (-1.70%) | 1,303,000 |
25 Jan 2013 | USD | 35.35 | 36.13 | 35.1 | 35.94 | 35.94 | +0.93 (+2.66%) | 2,816,500 |
24 Jan 2013 | USD | 34.9 | 35.86 | 34.75 | 35.01 | 35.01 | +0.18 (+0.52%) | 5,086,000 |
23 Jan 2013 | USD | 33.75 | 35 | 33.47 | 34.83 | 34.83 | +1.12 (+3.32%) | 4,325,700 |
22 Jan 2013 | USD | 32.5 | 33.73 | 32.34 | 33.71 | 33.71 | +1.27 (+3.91%) | 3,017,000 |
21 Jan 2013 | USD | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 31.42 | 32.48 | 31.35 | 32.44 | 32.44 | +0.98 (+3.12%) | 3,350,200 |
17 Jan 2013 | USD | 31.75 | 31.88 | 31.07 | 31.46 | 31.46 | -0.18 (-0.57%) | 2,234,100 |
16 Jan 2013 | USD | 32.39 | 32.5 | 31.33 | 31.64 | 31.64 | -0.89 (-2.74%) | 1,870,500 |
15 Jan 2013 | USD | 31.84 | 32.72 | 31.66 | 32.53 | 32.53 | +0.33 (+1.02%) | 2,347,000 |
14 Jan 2013 | USD | 31.42 | 32.39 | 31.32 | 32.2 | 32.2 | +0.6 (+1.90%) | 2,065,400 |
11 Jan 2013 | USD | 31.08 | 31.63 | 30.96 | 31.6 | 31.6 | +0.51 (+1.64%) | 1,279,700 |
10 Jan 2013 | USD | 30.99 | 31.28 | 30.5 | 31.09 | 31.09 | -0.33 (-1.05%) | 2,452,700 |
9 Jan 2013 | USD | 31.18 | 31.84 | 30.95 | 31.42 | 31.42 | +0.47 (+1.52%) | 1,774,000 |
8 Jan 2013 | USD | 31.41 | 31.61 | 30.62 | 30.95 | 30.95 | -0.55 (-1.75%) | 1,572,400 |
7 Jan 2013 | USD | 30.82 | 32.07 | 30.75 | 31.5 | 31.5 | +0.67 (+2.17%) | 2,519,600 |
4 Jan 2013 | USD | 30.41 | 30.84 | 30.31 | 30.83 | 30.83 | +0.52 (+1.72%) | 2,940,600 |
3 Jan 2013 | USD | 29.81 | 31.05 | 29.76 | 30.31 | 30.31 | +0.56 (+1.88%) | 4,136,300 |
2 Jan 2013 | USD | 30.4 | 30.77 | 29.51 | 29.75 | 29.75 | +0.07 (+0.24%) | 2,849,100 |
1 Jan 2013 | USD | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 29.04 | 29.86 | 28.91 | 29.68 | 29.68 | +0.98 (+3.41%) | 2,117,600 |
28 Dec 2012 | USD | 28.28 | 28.97 | 28.28 | 28.7 | 28.7 | +0.25 (+0.88%) | 1,341,100 |
27 Dec 2012 | USD | 28.54 | 28.76 | 28.08 | 28.45 | 28.45 | -0.1 (-0.35%) | 1,412,500 |
26 Dec 2012 | USD | 28.68 | 28.88 | 28.5 | 28.55 | 28.55 | -0.17 (-0.59%) | 1,158,200 |
25 Dec 2012 | USD | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 28.63 | 28.9 | 28.3 | 28.72 | 28.72 | +0.27 (+0.95%) | 649,000 |
21 Dec 2012 | USD | 28.98 | 28.98 | 28.3 | 28.45 | 28.45 | -0.97 (-3.30%) | 4,135,600 |
20 Dec 2012 | USD | 29.4 | 29.72 | 29.12 | 29.42 | 29.42 | -0.04 (-0.14%) | 2,369,400 |
19 Dec 2012 | USD | 29.18 | 29.73 | 29 | 29.46 | 29.46 | +0.43 (+1.48%) | 3,512,600 |
18 Dec 2012 | USD | 28.82 | 29.19 | 28.33 | 29.03 | 29.03 | +0.21 (+0.73%) | 4,435,500 |