Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 1982 | USD | 11.75 | 12.125 | 11.625 | 11.75 | 11.75 | -0.25 (-2.08%) | 82,200 |
6 Jan 1982 | USD | 12 | 12.25 | 11.875 | 12 | 12 | -0.125 (-1.03%) | 53,700 |
5 Jan 1982 | USD | 12.125 | 12.625 | 12 | 12.125 | 12.125 | -0.375 (-3%) | 66,200 |
4 Jan 1982 | USD | 12.5 | 12.5 | 12.125 | 12.5 | 12.5 | +0.25 (+2.04%) | 29,200 |
31 Dec 1981 | USD | 12.25 | 12.25 | 11.875 | 12.25 | 12.25 | +0.5 (+4.26%) | 76,000 |
30 Dec 1981 | USD | 11.75 | 12.875 | 11.5 | 11.75 | 11.75 | +0.25 (+2.17%) | 221,900 |
29 Dec 1981 | USD | 11.5 | 11.625 | 11.25 | 11.5 | 11.5 | 0.0 (0.0%) | 79,200 |
28 Dec 1981 | USD | 11.5 | 12 | 11.5 | 11.5 | 11.5 | -0.375 (-3.16%) | 73,600 |
24 Dec 1981 | USD | 11.875 | 11.875 | 11.375 | 11.875 | 11.875 | +0.25 (+2.15%) | 59,200 |
23 Dec 1981 | USD | 11.625 | 11.875 | 11.625 | 11.625 | 11.625 | 0.0 (0.0%) | 123,600 |
22 Dec 1981 | USD | 11.625 | 12 | 11.625 | 11.625 | 11.625 | -0.375 (-3.13%) | 102,000 |
21 Dec 1981 | USD | 12 | 12.125 | 11.75 | 12 | 12 | 0.0 (0.0%) | 98,900 |
18 Dec 1981 | USD | 12 | 12 | 11.625 | 12 | 12 | +0.375 (+3.23%) | 70,500 |
17 Dec 1981 | USD | 11.625 | 11.75 | 11.625 | 11.625 | 11.625 | 0.0 (0.0%) | 95,200 |
16 Dec 1981 | USD | 11.625 | 11.75 | 11.5 | 11.625 | 11.625 | +0.125 (+1.09%) | 42,800 |
15 Dec 1981 | USD | 11.5 | 11.875 | 11.5 | 11.5 | 11.5 | -0.125 (-1.08%) | 52,300 |
14 Dec 1981 | USD | 11.625 | 11.875 | 11.625 | 11.625 | 11.625 | -0.25 (-2.11%) | 51,400 |
11 Dec 1981 | USD | 11.875 | 12.25 | 11.75 | 11.875 | 11.875 | -0.25 (-2.06%) | 57,100 |
10 Dec 1981 | USD | 12.125 | 12.25 | 12 | 12.125 | 12.125 | 0.0 (0.0%) | 51,900 |
9 Dec 1981 | USD | 12.125 | 12.25 | 12 | 12.125 | 12.125 | 0.0 (0.0%) | 46,300 |
8 Dec 1981 | USD | 12.125 | 12.5 | 12 | 12.125 | 12.125 | -0.375 (-3%) | 53,800 |
7 Dec 1981 | USD | 12.5 | 12.75 | 12.375 | 12.5 | 12.5 | -0.25 (-1.96%) | 48,800 |
4 Dec 1981 | USD | 12.75 | 12.75 | 12.5 | 12.75 | 12.75 | 0.0 (0.0%) | 31,100 |
3 Dec 1981 | USD | 12.75 | 12.75 | 12.375 | 12.75 | 12.75 | +0.25 (+2%) | 54,600 |
2 Dec 1981 | USD | 12.5 | 12.75 | 12.375 | 12.5 | 12.5 | -0.25 (-1.96%) | 46,300 |
1 Dec 1981 | USD | 12.75 | 12.875 | 12.5 | 12.75 | 12.75 | 0.0 (0.0%) | 65,700 |
30 Nov 1981 | USD | 12.75 | 13 | 12.625 | 12.75 | 12.75 | -0.25 (-1.92%) | 107,200 |
27 Nov 1981 | USD | 13 | 13 | 12.5 | 13 | 13 | +0.5 (+4%) | 31,000 |
26 Nov 1981 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
25 Nov 1981 | USD | 12.5 | 12.875 | 12.25 | 12.5 | 12.5 | -0.125 (-0.99%) | 69,000 |