Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2013 | USD | 80.68 | 80.68 | 80.18 | 80.23 | 20.0575 | -0.42 (-0.52%) | 4,918 |
5 Mar 2013 | USD | 81.15 | 81.27 | 80.63 | 80.65 | 20.1625 | +0.75 (+0.94%) | 8,123 |
4 Mar 2013 | USD | 79.51 | 79.9 | 79.38 | 79.9 | 19.975 | +0.8 (+1.01%) | 2,455 |
1 Mar 2013 | USD | 79.69 | 79.69 | 79.05 | 79.1 | 19.775 | -0.64 (-0.80%) | 6,459 |
28 Feb 2013 | USD | 80.3 | 80.57 | 79.54 | 79.74 | 19.935 | -0.31 (-0.39%) | 5,166 |
27 Feb 2013 | USD | 79.2 | 80.05 | 79.01 | 80.05 | 20.0125 | +0.75 (+0.95%) | 6,074 |
26 Feb 2013 | USD | 79.25 | 79.3 | 78.47 | 79.3 | 19.825 | +0.63 (+0.80%) | 7,047 |
25 Feb 2013 | USD | 81.6 | 81.6 | 78.67 | 78.67 | 19.6675 | -3.37 (-4.11%) | 15,481 |
22 Feb 2013 | USD | 81.4 | 82.04 | 81.4 | 82.04 | 20.51 | +0.54 (+0.66%) | 6,527 |
21 Feb 2013 | USD | 81.01 | 81.52 | 80.91 | 81.5 | 20.375 | +2.5 (+3.16%) | 16,725 |
20 Feb 2013 | USD | 79.31 | 79.95 | 78.95 | 79 | 19.75 | -0.44 (-0.55%) | 3,040 |
19 Feb 2013 | USD | 79.31 | 79.6 | 79.26 | 79.44 | 19.86 | +0.42 (+0.53%) | 11,512 |
18 Feb 2013 | USD | 79.02 | 79.02 | 79.02 | 79.02 | 19.755 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 79.05 | 79.35 | 78.75 | 79.02 | 19.755 | -1.08 (-1.35%) | 2,526 |
14 Feb 2013 | USD | 79.87 | 80.1 | 79.75 | 80.1 | 20.025 | +0.47 (+0.59%) | 1,992 |
13 Feb 2013 | USD | 79.43 | 79.779 | 79.15 | 79.63 | 19.9075 | +0.92 (+1.17%) | 3,454 |
12 Feb 2013 | USD | 77.94 | 78.71 | 77.83 | 78.71 | 19.6775 | +1.165 (+1.50%) | 1,717 |
11 Feb 2013 | USD | 77.55 | 77.87 | 77.45 | 77.545 | 19.3863 | +0.795 (+1.04%) | 5,856 |
8 Feb 2013 | USD | 76.7 | 76.81 | 76.46 | 76.75 | 19.1875 | +0.93 (+1.23%) | 2,954 |
7 Feb 2013 | USD | 76.6 | 76.65 | 75.35 | 75.82 | 18.955 | -1.63 (-2.10%) | 4,607 |
6 Feb 2013 | USD | 77.22 | 77.6 | 77.22 | 77.45 | 19.3625 | -0.46 (-0.59%) | 6,523 |
5 Feb 2013 | USD | 76.85 | 77.91 | 76.83 | 77.91 | 19.4775 | +3.78 (+5.10%) | 10,357 |
4 Feb 2013 | USD | 74.65 | 74.65 | 74.13 | 74.13 | 18.5325 | -1.32 (-1.75%) | 1,410 |
1 Feb 2013 | USD | 75.44 | 75.7 | 75.25 | 75.45 | 18.8625 | +1.33 (+1.79%) | 2,185 |
31 Jan 2013 | USD | 74.8 | 74.85 | 74.08 | 74.12 | 18.53 | -0.62 (-0.83%) | 31,509 |
30 Jan 2013 | USD | 74.94 | 74.94 | 74.26 | 74.74 | 18.685 | -0.1 (-0.13%) | 4,334 |
29 Jan 2013 | USD | 74.43 | 74.95 | 74.43 | 74.84 | 18.71 | -0.33 (-0.44%) | 1,800 |
28 Jan 2013 | USD | 74.76 | 75.18 | 74.76 | 75.17 | 18.7925 | -0.78 (-1.03%) | 5,968 |
25 Jan 2013 | USD | 75.6 | 75.95 | 75.55 | 75.95 | 18.9875 | +1.07 (+1.43%) | 11,496 |
24 Jan 2013 | USD | 75.22 | 75.22 | 74.74 | 74.88 | 18.72 | +0.36 (+0.48%) | 1,801 |