Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | USD | 42.12 | 43.77 | 42.12 | 43.26 | 5,537.28 | +0.88 (+2.08%) | 58,991 |
25 Sep 2012 | USD | 39.93 | 42.42 | 39.93 | 42.38 | 5,424.64 | +1.88 (+4.64%) | 76,285 |
24 Sep 2012 | USD | 40.75 | 40.75 | 40.14 | 40.5 | 5,184 | +0.25 (+0.62%) | 28,332 |
21 Sep 2012 | USD | 39.44 | 40.3 | 39.28 | 40.25 | 5,152 | -0.11 (-0.27%) | 102,041 |
20 Sep 2012 | USD | 40.49 | 40.87 | 40.2 | 40.36 | 5,166.08 | +0.879 (+2.23%) | 26,433 |
19 Sep 2012 | USD | 39.78 | 40.01 | 39.24 | 39.4808 | 5,053.5424 | -0.331 (-0.83%) | 31,909 |
18 Sep 2012 | USD | 39.43 | 40.0017 | 39.33 | 39.812 | 5,095.936 | +0.792 (+2.03%) | 46,974 |
17 Sep 2012 | USD | 38.33 | 39.2 | 38.29 | 39.02 | 4,994.56 | +1.08 (+2.85%) | 17,888 |
14 Sep 2012 | USD | 38.82 | 38.82 | 37.581 | 37.94 | 4,856.32 | -1.45 (-3.68%) | 60,040 |
13 Sep 2012 | USD | 40.26 | 41 | 38.93 | 39.39 | 5,041.92 | -1.04 (-2.57%) | 80,713 |
12 Sep 2012 | USD | 40.67 | 41.08 | 40.42 | 40.43 | 5,175.04 | -0.54 (-1.32%) | 31,281 |
11 Sep 2012 | USD | 41.2 | 41.22 | 40.63 | 40.97 | 5,244.16 | -0.2 (-0.49%) | 37,828 |
10 Sep 2012 | USD | 40.88 | 41.21 | 40.51 | 41.17 | 5,269.76 | +0.49 (+1.20%) | 52,537 |
7 Sep 2012 | USD | 41.01 | 41.01 | 40.4317 | 40.68 | 5,207.04 | -0.63 (-1.53%) | 7,600 |
6 Sep 2012 | USD | 43.07 | 43.07 | 40.985 | 41.31 | 5,287.68 | -2.49 (-5.68%) | 90,158 |
5 Sep 2012 | USD | 43.61 | 44.11 | 43.57 | 43.8 | 5,606.4 | +0.2 (+0.46%) | 37,554 |
4 Sep 2012 | USD | 44.86 | 46.04 | 43.39 | 43.6 | 5,580.8 | -1.62 (-3.58%) | 59,510 |
3 Sep 2012 | USD | 45.22 | 45.22 | 45.22 | 45.22 | 5,788.16 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 44.72 | 46.48 | 44.72 | 45.22 | 5,788.16 | -0.6 (-1.31%) | 48,401 |
30 Aug 2012 | USD | 45.58 | 46.41 | 45.51 | 45.82 | 5,864.96 | +0.99 (+2.21%) | 21,251 |
29 Aug 2012 | USD | 44.87 | 45.35 | 44.5635 | 44.83 | 5,738.24 | -0.12 (-0.27%) | 15,975 |
28 Aug 2012 | USD | 45.4 | 45.84 | 44.79 | 44.95 | 5,753.6 | -0.59 (-1.30%) | 16,850 |
27 Aug 2012 | USD | 44.8 | 45.74 | 44.8 | 45.54 | 5,829.12 | +0.04 (+0.09%) | 13,885 |
24 Aug 2012 | USD | 46.04 | 46.39 | 45.2 | 45.5 | 5,824 | -0.38 (-0.83%) | 18,686 |
23 Aug 2012 | USD | 45.09 | 46.18 | 45.09 | 45.88 | 5,872.64 | +0.91 (+2.02%) | 27,089 |
22 Aug 2012 | USD | 44.91 | 45.52 | 44.57 | 44.97 | 5,756.16 | +0.28 (+0.63%) | 36,007 |
21 Aug 2012 | USD | 44.41 | 45 | 43.63 | 44.69 | 5,720.32 | -0.24 (-0.53%) | 92,651 |
20 Aug 2012 | USD | 44.76 | 45.42 | 44.53 | 44.93 | 5,751.04 | +0.46 (+1.03%) | 28,935 |
17 Aug 2012 | USD | 45 | 45.15 | 44.45 | 44.47 | 5,692.16 | -0.75 (-1.66%) | 24,346 |
16 Aug 2012 | USD | 46.34 | 46.67 | 44.9348 | 45.22 | 5,788.16 | -1.24 (-2.67%) | 55,827 |