Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | USD | 35.64 | 36.34 | 35.27 | 36.34 | 36.34 | +0.81 (+2.28%) | 369,878 |
17 Dec 2012 | USD | 35.69 | 35.735 | 35.34 | 35.53 | 35.53 | -0.03 (-0.08%) | 232,435 |
14 Dec 2012 | USD | 35.71 | 36.01 | 35.45 | 35.56 | 35.56 | -0.26 (-0.73%) | 175,089 |
13 Dec 2012 | USD | 36.1 | 36.2 | 35.45 | 35.82 | 35.82 | -0.29 (-0.80%) | 122,932 |
12 Dec 2012 | USD | 36.62 | 36.7 | 36.07 | 36.11 | 36.11 | -0.23 (-0.63%) | 132,166 |
11 Dec 2012 | USD | 36.46 | 36.6 | 36.08 | 36.34 | 36.34 | +0.09 (+0.25%) | 198,120 |
10 Dec 2012 | USD | 35.61 | 36.26 | 35.4 | 36.25 | 36.25 | +0.69 (+1.94%) | 194,018 |
7 Dec 2012 | USD | 36.13 | 36.13 | 35.21 | 35.56 | 35.56 | -0.44 (-1.22%) | 209,873 |
6 Dec 2012 | USD | 35.89 | 36.06 | 35.7301 | 36 | 36 | +0.13 (+0.36%) | 107,757 |
5 Dec 2012 | USD | 35.76 | 36.13 | 35.48 | 35.87 | 35.87 | +0.18 (+0.50%) | 175,793 |
4 Dec 2012 | USD | 35.54 | 35.85 | 35.42 | 35.69 | 35.69 | +0.09 (+0.25%) | 121,215 |
3 Dec 2012 | USD | 36.43 | 36.43 | 35.5 | 35.6 | 35.6 | -0.6 (-1.66%) | 145,382 |
30 Nov 2012 | USD | 36.39 | 36.8 | 35.98 | 36.2 | 36.2 | -0.09 (-0.25%) | 234,641 |
29 Nov 2012 | USD | 36.27 | 36.67 | 35.99 | 36.29 | 36.29 | +0.39 (+1.09%) | 132,399 |
28 Nov 2012 | USD | 35.52 | 35.92 | 35.05 | 35.9 | 35.9 | +0.19 (+0.53%) | 228,190 |
27 Nov 2012 | USD | 35.71 | 36.07 | 35.61 | 35.71 | 35.71 | +0.04 (+0.11%) | 188,174 |
26 Nov 2012 | USD | 35.2 | 35.78 | 35.2 | 35.67 | 35.67 | +0.29 (+0.82%) | 175,829 |
23 Nov 2012 | USD | 35.35 | 35.47 | 34.99 | 35.38 | 35.38 | +0.13 (+0.37%) | 89,372 |
22 Nov 2012 | USD | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 35.17 | 35.37 | 34.85 | 35.25 | 35.25 | +0.13 (+0.37%) | 71,366 |
20 Nov 2012 | USD | 35.35 | 35.35 | 34.8101 | 35.12 | 35.12 | -0.36 (-1.01%) | 162,662 |
19 Nov 2012 | USD | 34.38 | 35.515 | 34.38 | 35.48 | 35.48 | +1.39 (+4.08%) | 251,320 |
16 Nov 2012 | USD | 33.66 | 34.16 | 33.13 | 34.09 | 34.09 | +0.28 (+0.83%) | 229,113 |
15 Nov 2012 | USD | 33.91 | 34.29 | 33.66 | 33.81 | 33.81 | -0.22 (-0.65%) | 156,704 |
14 Nov 2012 | USD | 34.91 | 35 | 33.95 | 34.03 | 34.03 | -0.73 (-2.10%) | 241,731 |
13 Nov 2012 | USD | 35.07 | 35.13 | 34.68 | 34.76 | 34.76 | -0.32 (-0.91%) | 175,427 |
12 Nov 2012 | USD | 35.12 | 35.33 | 34.82 | 35.08 | 35.08 | +0.12 (+0.34%) | 89,617 |
9 Nov 2012 | USD | 35.1 | 35.45 | 34.91 | 34.96 | 34.96 | -0.16 (-0.46%) | 101,800 |
8 Nov 2012 | USD | 35.04 | 35.4 | 34.8 | 35.12 | 35.12 | 0.0 (0.0%) | 182,124 |
7 Nov 2012 | USD | 36.08 | 36.08 | 35.06 | 35.12 | 35.12 | -1.46 (-3.99%) | 192,707 |