Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2013 | USD | 50.15 | 50.53 | 49.98 | 50.4 | 50.4 | +0.19 (+0.38%) | 94,000 |
17 Jan 2013 | USD | 49.9 | 50.36 | 49.9 | 50.21 | 50.21 | +0.41 (+0.82%) | 94,700 |
16 Jan 2013 | USD | 49.5 | 49.9 | 49.26 | 49.8 | 49.8 | +0.1 (+0.20%) | 111,300 |
15 Jan 2013 | USD | 49.3 | 49.76 | 49.23 | 49.7 | 49.7 | +0.23 (+0.46%) | 109,900 |
14 Jan 2013 | USD | 49.44 | 49.53 | 49.2 | 49.47 | 49.47 | +0.04 (+0.08%) | 122,500 |
11 Jan 2013 | USD | 49.56 | 49.71 | 49.15 | 49.43 | 49.43 | -0.02 (-0.04%) | 88,300 |
10 Jan 2013 | USD | 49.04 | 49.62 | 48.99 | 49.45 | 49.45 | +0.58 (+1.19%) | 141,300 |
9 Jan 2013 | USD | 48.89 | 49 | 48.74 | 48.87 | 48.87 | -0.05 (-0.10%) | 95,400 |
8 Jan 2013 | USD | 48.8 | 48.97 | 48.65 | 48.92 | 48.92 | 0.0 (0.0%) | 96,400 |
7 Jan 2013 | USD | 48.73 | 48.96 | 48.43 | 48.92 | 48.92 | -0.04 (-0.08%) | 79,500 |
4 Jan 2013 | USD | 49.08 | 49.14 | 48.87 | 48.96 | 48.96 | -0.16 (-0.33%) | 108,600 |
3 Jan 2013 | USD | 49.54 | 49.6 | 48.95 | 49.12 | 49.12 | -0.47 (-0.95%) | 247,300 |
2 Jan 2013 | USD | 49.97 | 50.04 | 49.16 | 49.59 | 49.59 | +0.41 (+0.83%) | 141,800 |
1 Jan 2013 | USD | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 48.55 | 49.35 | 48.55 | 49.18 | 49.18 | +0.5 (+1.03%) | 138,800 |
28 Dec 2012 | USD | 48.75 | 48.82 | 48.64 | 48.68 | 48.68 | -0.25 (-0.51%) | 80,600 |
27 Dec 2012 | USD | 48.83 | 49 | 48.64 | 48.93 | 48.93 | +0.45 (+0.93%) | 127,000 |
26 Dec 2012 | USD | 48.83 | 48.83 | 48.45 | 48.48 | 48.48 | -0.56 (-1.14%) | 96,600 |
25 Dec 2012 | USD | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 49 | 49.1 | 48.97 | 49.04 | 49.04 | +0.05 (+0.10%) | 55,500 |
21 Dec 2012 | USD | 49.01 | 49.1 | 48.83 | 48.99 | 48.99 | -0.28 (-0.57%) | 127,300 |
20 Dec 2012 | USD | 49.07 | 49.31 | 49.02 | 49.27 | 49.27 | +0.07 (+0.14%) | 94,200 |
19 Dec 2012 | USD | 49.07 | 49.54 | 49.03 | 49.2 | 49.2 | +0.02 (+0.04%) | 112,000 |
18 Dec 2012 | USD | 49.27 | 49.46 | 48.94 | 49.18 | 49.18 | -0.27 (-0.55%) | 159,800 |
17 Dec 2012 | USD | 49.21 | 49.47 | 49.12 | 49.45 | 49.45 | +0.43 (+0.88%) | 112,300 |
14 Dec 2012 | USD | 49.17 | 49.45 | 48.95 | 49.02 | 49.02 | -0.31 (-0.63%) | 131,800 |
13 Dec 2012 | USD | 49.26 | 49.39 | 49.11 | 49.33 | 49.33 | +0.03 (+0.06%) | 164,300 |
12 Dec 2012 | USD | 49.39 | 49.9 | 49.12 | 49.3 | 49.3 | +0.04 (+0.08%) | 245,500 |
11 Dec 2012 | USD | 48.59 | 49.29 | 48.53 | 49.26 | 49.26 | +0.77 (+1.59%) | 268,800 |
10 Dec 2012 | USD | 47.41 | 48.56 | 47.41 | 48.49 | 48.49 | +1.3 (+2.75%) | 323,300 |