Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | USD | 63.74 | 65.89 | 63.4601 | 65.88 | 65.88 | +2.13 (+3.34%) | 113,382 |
29 Jun 2012 | USD | 63.7 | 64.05 | 63.4 | 63.75 | 63.75 | +1.09 (+1.74%) | 207,523 |
28 Jun 2012 | USD | 62.5 | 62.96 | 62.23 | 62.66 | 62.66 | -0.33 (-0.52%) | 152,336 |
27 Jun 2012 | USD | 60.3 | 63.3 | 60.3 | 62.99 | 62.99 | +5.59 (+9.74%) | 309,061 |
26 Jun 2012 | USD | 57.44 | 58.33 | 56.93 | 57.4 | 57.4 | +0.2 (+0.35%) | 47,060 |
25 Jun 2012 | USD | 57.07 | 57.68 | 56.96 | 57.2 | 57.2 | -0.32 (-0.56%) | 35,229 |
22 Jun 2012 | USD | 57.48 | 57.59 | 56.96 | 57.52 | 57.52 | +0.44 (+0.77%) | 128,363 |
21 Jun 2012 | USD | 58.74 | 58.74 | 56.83 | 57.08 | 57.08 | -1.49 (-2.54%) | 70,475 |
20 Jun 2012 | USD | 58.53 | 58.97 | 58.13 | 58.57 | 58.57 | +0.05 (+0.09%) | 31,782 |
19 Jun 2012 | USD | 58.42 | 58.94 | 57.83 | 58.52 | 58.52 | +0.52 (+0.90%) | 116,979 |
18 Jun 2012 | USD | 57.69 | 58.41 | 57.06 | 58 | 58 | -0.08 (-0.14%) | 55,788 |
15 Jun 2012 | USD | 57.64 | 58.65 | 57.46 | 58.08 | 58.08 | +0.49 (+0.85%) | 76,935 |
14 Jun 2012 | USD | 56.55 | 57.8799 | 56.55 | 57.59 | 57.59 | +1.22 (+2.16%) | 41,663 |
13 Jun 2012 | USD | 56.87 | 57.28 | 56.16 | 56.37 | 56.37 | -0.45 (-0.79%) | 33,516 |
12 Jun 2012 | USD | 56.97 | 56.97 | 55.86 | 56.82 | 56.82 | +0.15 (+0.26%) | 34,916 |
11 Jun 2012 | USD | 58.39 | 58.39 | 56.55 | 56.67 | 56.67 | -1.12 (-1.94%) | 57,985 |
8 Jun 2012 | USD | 57.525 | 58.17 | 57.12 | 57.79 | 57.79 | +0.15 (+0.26%) | 41,608 |
7 Jun 2012 | USD | 58.47 | 58.79 | 57.42 | 57.64 | 57.64 | -0.3 (-0.52%) | 91,324 |
6 Jun 2012 | USD | 56.88 | 57.99 | 56.88 | 57.94 | 57.94 | +1.28 (+2.26%) | 33,294 |
5 Jun 2012 | USD | 56.81 | 57.18 | 56.53 | 56.66 | 56.66 | -0.28 (-0.49%) | 25,847 |
4 Jun 2012 | USD | 56.6 | 57.18 | 56.27 | 56.94 | 56.94 | +0.7 (+1.24%) | 36,086 |
1 Jun 2012 | USD | 56.77 | 56.95 | 56.2 | 56.24 | 56.24 | -0.98 (-1.71%) | 74,239 |
31 May 2012 | USD | 57.51 | 57.79 | 56.95 | 57.22 | 57.22 | -0.05 (-0.09%) | 101,172 |
30 May 2012 | USD | 57.59 | 57.8 | 57.27 | 57.27 | 57.27 | -0.77 (-1.33%) | 32,753 |
29 May 2012 | USD | 58.06 | 58.66 | 57.54 | 58.04 | 58.04 | +0.44 (+0.76%) | 28,098 |
28 May 2012 | USD | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 57.72 | 58.16 | 57.36 | 57.6 | 57.6 | -0.35 (-0.60%) | 40,207 |
24 May 2012 | USD | 57.88 | 58.28 | 57.15 | 57.95 | 57.95 | -0.02 (-0.03%) | 48,087 |
23 May 2012 | USD | 57.13 | 57.97 | 56.68 | 57.97 | 57.97 | +0.6 (+1.05%) | 79,300 |
22 May 2012 | USD | 58.25 | 58.4 | 57.13 | 57.37 | 57.37 | -0.89 (-1.53%) | 45,799 |