Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 36.43 | 36.75 | 36.18 | 36.74 | 4,702.72 | +0.29 (+0.80%) | 26,070 |
18 Dec 2012 | USD | 37.8101 | 38.05 | 36.43 | 36.45 | 4,665.6 | -1.64 (-4.31%) | 29,413 |
17 Dec 2012 | USD | 39.01 | 39.02 | 38.05 | 38.09 | 4,875.52 | -1.1 (-2.81%) | 32,362 |
14 Dec 2012 | USD | 39.05 | 39.25 | 38.74 | 39.19 | 5,016.32 | +0.33 (+0.85%) | 50,929 |
13 Dec 2012 | USD | 38.1 | 39.13 | 37.91 | 38.86 | 4,974.08 | +0.72 (+1.89%) | 47,800 |
12 Dec 2012 | USD | 37.65 | 38.36 | 37.5036 | 38.14 | 4,881.92 | +0.12 (+0.32%) | 35,405 |
11 Dec 2012 | USD | 38.06 | 38.28 | 37.77 | 38.02 | 4,866.56 | -0.51 (-1.32%) | 35,890 |
10 Dec 2012 | USD | 39.24 | 39.3 | 38.466 | 38.53 | 4,931.84 | -0.71 (-1.81%) | 44,931 |
7 Dec 2012 | USD | 38.93 | 39.64 | 38.93 | 39.24 | 5,022.72 | -0.11 (-0.28%) | 25,198 |
6 Dec 2012 | USD | 39.74 | 39.79 | 39.26 | 39.35 | 5,036.8 | -0.23 (-0.58%) | 15,050 |
5 Dec 2012 | USD | 39.55 | 40.5 | 39.25 | 39.58 | 5,066.24 | -0.3 (-0.75%) | 32,377 |
4 Dec 2012 | USD | 39.88 | 40.46 | 39.55 | 39.88 | 5,104.64 | +0.03 (+0.08%) | 19,496 |
3 Dec 2012 | USD | 38.79 | 40.02 | 38.79 | 39.85 | 5,100.8 | +0.22 (+0.56%) | 37,618 |
30 Nov 2012 | USD | 39.29 | 39.9396 | 39.29 | 39.63 | 5,072.64 | +0.06 (+0.15%) | 24,340 |
29 Nov 2012 | USD | 39.7 | 40.28 | 39.52 | 39.57 | 5,064.96 | -0.84 (-2.08%) | 72,255 |
28 Nov 2012 | USD | 41.76 | 42.4 | 40.4 | 40.41 | 5,172.48 | -0.89 (-2.15%) | 25,727 |
27 Nov 2012 | USD | 41.09 | 41.36 | 40.6 | 41.3 | 5,286.4 | +0.24 (+0.58%) | 35,220 |
26 Nov 2012 | USD | 41.37 | 41.5 | 40.88 | 41.06 | 5,255.68 | -0.06 (-0.15%) | 37,786 |
23 Nov 2012 | USD | 41.72 | 41.8 | 41 | 41.12 | 5,263.36 | -1.2 (-2.84%) | 11,685 |
22 Nov 2012 | USD | 42.32 | 42.32 | 42.32 | 42.32 | 5,416.96 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 42.65 | 42.97 | 42.32 | 42.32 | 5,416.96 | -0.51 (-1.19%) | 19,597 |
20 Nov 2012 | USD | 43.64 | 43.71 | 42.7866 | 42.83 | 5,482.24 | -0.45 (-1.04%) | 37,735 |
19 Nov 2012 | USD | 44.63 | 44.83 | 43.28 | 43.28 | 5,539.84 | -2.75 (-5.97%) | 44,016 |
16 Nov 2012 | USD | 46.98 | 47.8425 | 45.924 | 46.03 | 5,891.84 | -1.11 (-2.35%) | 113,706 |
15 Nov 2012 | USD | 46.74 | 47.75 | 46.1997 | 47.14 | 6,033.92 | +0.7 (+1.51%) | 30,922 |
14 Nov 2012 | USD | 43.99 | 46.8 | 43.79 | 46.44 | 5,944.32 | +2.14 (+4.83%) | 36,446 |
13 Nov 2012 | USD | 44.57 | 44.85 | 43.51 | 44.3 | 5,670.4 | +0.33 (+0.75%) | 19,809 |
12 Nov 2012 | USD | 43.43 | 44.098 | 43.43 | 43.97 | 5,628.16 | +0.18 (+0.41%) | 17,800 |
9 Nov 2012 | USD | 44.68 | 44.68 | 43 | 43.79 | 5,605.12 | -0.06 (-0.14%) | 54,285 |
8 Nov 2012 | USD | 42.49 | 43.89 | 42.22 | 43.85 | 5,612.8 | +1.47 (+3.47%) | 73,568 |