Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2012 | USD | 15.76 | 15.76 | 15.76 | 15.76 | 1,576 | -0.11 (-0.69%) | 736 |
11 Oct 2012 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 1,587 | -0.07 (-0.44%) | 300 |
10 Oct 2012 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 1,594 | -22.66 (-58.70%) | 410 |
9 Oct 2012 | USD | 38.79 | 39.26 | 38.6 | 38.6 | 3,860 | -0.49 (-1.25%) | 1,030,502 |
8 Oct 2012 | USD | 38.88 | 39.53 | 39.09 | 39.09 | 3,909 | -1.73 (-4.24%) | 625,964 |
5 Oct 2012 | USD | 42.12 | 42.37 | 40.82 | 40.82 | 4,082 | -1.806 (-4.24%) | 1,092,323 |
4 Oct 2012 | USD | 42 | 42.97 | 42.626 | 42.626 | 4,262.6 | +1.396 (+3.39%) | 767,189 |
3 Oct 2012 | USD | 41.94 | 41.94 | 41.23 | 41.23 | 4,123 | -0.054 (-0.13%) | 472,557 |
2 Oct 2012 | USD | 42.08 | 42.284 | 41.284 | 41.284 | 4,128.4 | -0.486 (-1.16%) | 756,980 |
1 Oct 2012 | USD | 42.22 | 43.37 | 41.77 | 41.77 | 4,177 | +0.65 (+1.58%) | 1,555,133 |
28 Sep 2012 | USD | 41.42 | 41.83 | 41.12 | 41.12 | 4,112 | -0.37 (-0.89%) | 1,275,247 |
27 Sep 2012 | USD | 40.17 | 41.84 | 41.49 | 41.49 | 4,149 | +2.483 (+6.37%) | 1,263,035 |
26 Sep 2012 | USD | 38.13 | 39.37 | 39.0069 | 39.0069 | 3,900.69 | +0.707 (+1.85%) | 1,074,763 |
25 Sep 2012 | USD | 40.07 | 40.4599 | 38.3 | 38.3 | 3,830 | -0.87 (-2.22%) | 1,344,050 |
24 Sep 2012 | USD | 38.75 | 40 | 39.17 | 39.17 | 3,917 | -2.03 (-4.93%) | 1,338,118 |
21 Sep 2012 | USD | 43.2 | 43.3 | 41.1999 | 41.1999 | 4,119.99 | -0.33 (-0.79%) | 1,448,274 |
20 Sep 2012 | USD | 40.91 | 41.76 | 41.53 | 41.53 | 4,153 | +0.03 (+0.07%) | 1,382,090 |
19 Sep 2012 | USD | 41.61 | 42.0799 | 41.5 | 41.5 | 4,150 | -0.58 (-1.38%) | 966,444 |
18 Sep 2012 | USD | 40.54 | 42.96 | 42.08 | 42.08 | 4,208 | +2.66 (+6.75%) | 1,583,632 |
17 Sep 2012 | USD | 41.24 | 41.502 | 39.42 | 39.42 | 3,942 | -2.292 (-5.49%) | 1,401,797 |
14 Sep 2012 | USD | 41.43 | 41.84 | 41.712 | 41.712 | 4,171.2 | -0.048 (-0.11%) | 706,297 |
13 Sep 2012 | USD | 36.63 | 42.31 | 41.76 | 41.76 | 4,176 | +4.85 (+13.14%) | 2,371,389 |
12 Sep 2012 | USD | 38.83 | 38.83 | 36.91 | 36.91 | 3,691 | -0.71 (-1.89%) | 1,649,619 |
11 Sep 2012 | USD | 38.56 | 38.8 | 37.62 | 37.62 | 3,762 | +0.41 (+1.10%) | 475,821 |
10 Sep 2012 | USD | 37.87 | 38.96 | 37.21 | 37.21 | 3,721 | -1.21 (-3.15%) | 945,460 |
7 Sep 2012 | USD | 37.56 | 38.59 | 38.42 | 38.42 | 3,842 | +3.24 (+9.21%) | 1,113,385 |
6 Sep 2012 | USD | 35.14 | 36.04 | 35.1797 | 35.1797 | 3,517.97 | +1.32 (+3.90%) | 1,142,967 |
5 Sep 2012 | USD | 33.99 | 34.17 | 33.86 | 33.86 | 3,386 | -0.31 (-0.91%) | 507,824 |
4 Sep 2012 | USD | 33.76 | 34.43 | 34.17 | 34.17 | 3,417 | +1.7 (+5.24%) | 1,510,032 |
3 Sep 2012 | USD | 32.47 | 32.47 | 32.47 | 32.47 | 3,247 | 0.0 (0.0%) | 0 |