Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2012 | USD | 29.56 | 29.74 | 28.63 | 28.82 | 28.82 | -0.78 (-2.64%) | 4,165,400 |
14 Dec 2012 | USD | 31.46 | 31.47 | 29.04 | 29.6 | 29.6 | -3.63 (-10.92%) | 9,467,100 |
13 Dec 2012 | USD | 33.46 | 33.77 | 32.8 | 33.23 | 33.23 | -0.16 (-0.48%) | 3,435,600 |
12 Dec 2012 | USD | 33.37 | 33.88 | 33.25 | 33.39 | 33.39 | +0.25 (+0.75%) | 2,381,300 |
11 Dec 2012 | USD | 32.81 | 33.43 | 32.69 | 33.14 | 33.14 | +0.14 (+0.42%) | 2,781,700 |
10 Dec 2012 | USD | 32.55 | 33.29 | 32.46 | 33 | 33 | +0.44 (+1.35%) | 2,947,600 |
7 Dec 2012 | USD | 33.64 | 33.93 | 32.45 | 32.56 | 32.56 | -0.85 (-2.54%) | 3,323,800 |
6 Dec 2012 | USD | 32.5 | 33.66 | 32.28 | 33.41 | 33.41 | +0.87 (+2.67%) | 2,458,400 |
5 Dec 2012 | USD | 31.26 | 33 | 31.25 | 32.54 | 32.54 | +2.29 (+7.57%) | 4,284,400 |
4 Dec 2012 | USD | 29.92 | 30.3 | 29.55 | 30.25 | 30.25 | +0.28 (+0.93%) | 1,246,900 |
3 Dec 2012 | USD | 30.54 | 30.54 | 29.71 | 29.97 | 29.97 | -0.42 (-1.38%) | 1,193,200 |
30 Nov 2012 | USD | 30.38 | 30.4 | 29.84 | 30.39 | 30.39 | 0.0 (0.0%) | 1,546,200 |
29 Nov 2012 | USD | 30.58 | 30.95 | 29.94 | 30.39 | 30.39 | +0.17 (+0.56%) | 1,327,100 |
28 Nov 2012 | USD | 30.79 | 30.79 | 29.87 | 30.22 | 30.22 | -0.75 (-2.42%) | 1,784,600 |
27 Nov 2012 | USD | 30.51 | 31.5 | 30.51 | 30.97 | 30.97 | -0.19 (-0.61%) | 1,756,600 |
26 Nov 2012 | USD | 30.77 | 31.22 | 30.46 | 31.16 | 31.16 | +0.35 (+1.14%) | 1,416,400 |
23 Nov 2012 | USD | 30.87 | 31.39 | 30.67 | 30.81 | 30.81 | +0.07 (+0.23%) | 815,700 |
22 Nov 2012 | USD | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 30.52 | 31.14 | 30.44 | 30.74 | 30.74 | +0.2 (+0.65%) | 878,300 |
20 Nov 2012 | USD | 30.1 | 30.54 | 29.9 | 30.54 | 30.54 | +0.44 (+1.46%) | 1,159,300 |
19 Nov 2012 | USD | 29.56 | 30.39 | 29.4 | 30.1 | 30.1 | +1.2 (+4.15%) | 2,268,600 |
16 Nov 2012 | USD | 29.54 | 29.89 | 28.6 | 28.9 | 28.9 | -0.55 (-1.87%) | 2,924,300 |
15 Nov 2012 | USD | 29.55 | 29.68 | 28.95 | 29.45 | 29.45 | -0.12 (-0.41%) | 1,730,800 |
14 Nov 2012 | USD | 30.03 | 30.32 | 29.37 | 29.57 | 29.57 | -0.45 (-1.50%) | 1,454,900 |
13 Nov 2012 | USD | 30.78 | 31.2 | 29.9 | 30.02 | 30.02 | -0.93 (-3.00%) | 1,843,300 |
12 Nov 2012 | USD | 31.38 | 31.41 | 30.6 | 30.95 | 30.95 | -0.29 (-0.93%) | 935,000 |
9 Nov 2012 | USD | 30.61 | 31.67 | 30.26 | 31.24 | 31.24 | +0.5 (+1.63%) | 1,464,300 |
8 Nov 2012 | USD | 31.38 | 31.69 | 30.73 | 30.74 | 30.74 | -0.79 (-2.51%) | 1,116,500 |
7 Nov 2012 | USD | 32.21 | 32.21 | 30.73 | 31.53 | 31.53 | -0.78 (-2.41%) | 1,616,100 |
6 Nov 2012 | USD | 31.66 | 32.77 | 31.66 | 32.31 | 32.31 | +0.8 (+2.54%) | 2,160,000 |