POWERSHARES DB US DOLLAR INDEX $22.74
-0.15
23/5/2013 04:23 PM
|
NYSEARCA
:
UUP
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/13/2012
|
22.33
|
22.34
|
22.24
|
22.30
|
89492
|
|
3/12/2012
|
22.25
|
22.29
|
22.22
|
22.23
|
13422
|
|
3/9/2012
|
22.23
|
22.29
|
22.22
|
22.26
|
30806
|
|
3/8/2012
|
22.11
|
22.11
|
22.01
|
22.05
|
24260
|
|
3/7/2012
|
22.24
|
22.26
|
22.18
|
22.20
|
26785
|
|
3/6/2012
|
22.23
|
22.24
|
22.20
|
22.23
|
40454
|
|
3/5/2012
|
22.09
|
22.12
|
22.07
|
22.09
|
31212
|
|
3/2/2012
|
22.09
|
22.14
|
22.08
|
22.11
|
34177
|
|
3/1/2012
|
21.97
|
21.97
|
21.91
|
21.96
|
26093
|
|
2/29/2012
|
21.77
|
21.98
|
21.74
|
21.96
|
48247
|
|
2/28/2012
|
21.83
|
21.89
|
21.78
|
21.78
|
36763
|
|
2/27/2012
|
21.90
|
21.91
|
21.84
|
21.88
|
75726
|
|
2/24/2012
|
21.86
|
21.87
|
21.79
|
21.81
|
88546
|
|
2/23/2012
|
22.01
|
22.05
|
21.90
|
21.90
|
41499
|
|
2/22/2012
|
22.09
|
22.12
|
22.06
|
22.07
|
24925
|
|
2/21/2012
|
22.03
|
22.06
|
21.99
|
22.04
|
30004
|
|
2/17/2012
|
22.07
|
22.14
|
22.07
|
22.13
|
23861
|
|
2/16/2012
|
22.29
|
22.30
|
22.09
|
22.13
|
81862
|
|
2/15/2012
|
22.15
|
22.24
|
22.14
|
22.21
|
21980
|
|
2/14/2012
|
22.09
|
22.21
|
22.06
|
22.14
|
42185
|
|
2/13/2012
|
21.97
|
22.03
|
21.96
|
22.03
|
12745
|
|
2/10/2012
|
22.06
|
22.08
|
22.03
|
22.06
|
57139
|
|
2/9/2012
|
21.87
|
21.92
|
21.84
|
21.92
|
27641
|
|
2/8/2012
|
21.91
|
21.96
|
21.87
|
21.91
|
45898
|
|
2/7/2012
|
21.98
|
22.01
|
21.88
|
21.89
|
51941
|
|
2/6/2012
|
22.15
|
22.15
|
22.03
|
22.04
|
22344
|
|
2/3/2012
|
22.11
|
22.12
|
22.00
|
22.03
|
65903
|
|
2/2/2012
|
22.03
|
22.05
|
21.97
|
22.03
|
15094
|
|
2/1/2012
|
22.00
|
22.02
|
21.93
|
22.02
|
35856
|
|
1/31/2012
|
22.01
|
22.18
|
22.01
|
22.12
|
42117
|
|
1/30/2012
|
22.14
|
22.15
|
22.06
|
22.07
|
22365
|
|
1/27/2012
|
22.13
|
22.14
|
21.97
|
21.99
|
71040
|
|
1/26/2012
|
22.08
|
22.17
|
22.06
|
22.15
|
47802
|
|
1/25/2012
|
22.36
|
22.41
|
22.15
|
22.17
|
97757
|
|
1/24/2012
|
22.36
|
22.38
|
22.27
|
22.27
|
28460
|
|
1/23/2012
|
22.26
|
22.28
|
22.21
|
22.24
|
50259
|
|
1/20/2012
|
22.42
|
22.43
|
22.36
|
22.37
|
26129
|
|
1/19/2012
|
22.42
|
22.46
|
22.35
|
22.35
|
81622
|
|
1/18/2012
|
22.55
|
22.57
|
22.47
|
22.47
|
33621
|
|
1/17/2012
|
22.68
|
22.69
|
22.62
|
22.67
|
44336
|
|
1/13/2012
|
22.74
|
22.85
|
22.73
|
22.75
|
55961
|
|
1/12/2012
|
22.61
|
22.63
|
22.55
|
22.57
|
50067
|
|
1/11/2012
|
22.71
|
22.78
|
22.71
|
22.72
|
37011
|
|
1/10/2012
|
22.60
|
22.63
|
22.58
|
22.62
|
19463
|
|
1/9/2012
|
22.67
|
22.72
|
22.63
|
22.64
|
59671
|
|
1/6/2012
|
22.68
|
22.77
|
22.68
|
22.72
|
50333
|
|
1/5/2012
|
22.59
|
22.65
|
22.59
|
22.64
|
60605
|
|
1/4/2012
|
22.40
|
22.47
|
22.37
|
22.40
|
39942
|
|
1/3/2012
|
22.32
|
22.33
|
22.24
|
22.28
|
115819
|
|
12/30/2011
|
22.47
|
22.48
|
22.39
|
22.47
|
22222
|
|
12/29/2011
|
22.57
|
22.60
|
22.50
|
22.51
|
53979
|
|
12/28/2011
|
22.41
|
22.58
|
22.40
|
22.55
|
68552
|
|
12/27/2011
|
22.35
|
22.36
|
22.31
|
22.34
|
19785
|
|
12/23/2011
|
22.38
|
22.40
|
22.36
|
22.39
|
8770
|
|
12/22/2011
|
22.42
|
22.43
|
22.35
|
22.38
|
10885
|
|
12/21/2011
|
22.38
|
22.42
|
22.33
|
22.38
|
22051
|
|
12/20/2011
|
22.33
|
22.39
|
22.31
|
22.38
|
29748
|
|
12/19/2011
|
22.52
|
22.57
|
22.49
|
22.57
|
37986
|
|
12/16/2011
|
22.53
|
22.58
|
22.46
|
22.49
|
27413
|
|
12/15/2011
|
22.54
|
22.62
|
22.45
|
22.56
|
54807
|
|
12/14/2011
|
22.65
|
22.70
|
22.60
|
22.62
|
45845
|
|
12/13/2011
|
22.37
|
22.61
|
22.31
|
22.57
|
70476
|
|
12/12/2011
|
22.29
|
22.39
|
22.28
|
22.35
|
44636
|
|
12/9/2011
|
22.18
|
22.19
|
22.10
|
22.12
|
31521
|
|
12/8/2011
|
22.14
|
22.23
|
22.13
|
22.19
|
41894
|
|
12/7/2011
|
22.13
|
22.15
|
22.03
|
22.07
|
16423
|
|
12/6/2011
|
22.15
|
22.15
|
22.07
|
22.10
|
28809
|
|
12/5/2011
|
22.03
|
22.15
|
22.00
|
22.12
|
37262
|
|
12/2/2011
|
22.00
|
22.18
|
21.99
|
22.12
|
32083
|
|
12/1/2011
|
22.02
|
22.06
|
21.97
|
22.05
|
28671
|
|
11/30/2011
|
21.99
|
22.09
|
21.98
|
22.06
|
57169
|
|
11/29/2011
|
22.28
|
22.29
|
22.19
|
22.25
|
30472
|
|
11/28/2011
|
22.22
|
22.34
|
22.20
|
22.33
|
35360
|
|
11/25/2011
|
22.39
|
22.44
|
22.33
|
22.42
|
63434
|
|
11/23/2011
|
22.20
|
22.32
|
22.19
|
22.29
|
70659
|
|
11/22/2011
|
22.05
|
22.09
|
22.01
|
22.04
|
52198
|
|
11/21/2011
|
22.08
|
22.13
|
22.01
|
22.05
|
45434
|
|
11/18/2011
|
21.93
|
22.03
|
21.92
|
22.01
|
70742
|
|
11/17/2011
|
21.99
|
22.09
|
21.97
|
22.07
|
66149
|
|
11/16/2011
|
22.04
|
22.06
|
21.95
|
22.04
|
50314
|
|
11/15/2011
|
21.95
|
22.03
|
21.91
|
21.97
|
37204
|
|
11/14/2011
|
21.81
|
21.89
|
21.81
|
21.84
|
35361
|
|
11/11/2011
|
21.79
|
21.80
|
21.64
|
21.69
|
36060
|
|
11/10/2011
|
21.88
|
21.98
|
21.86
|
21.91
|
42646
|
|
11/9/2011
|
21.89
|
22.01
|
21.89
|
21.97
|
55920
|
|
11/8/2011
|
21.65
|
21.70
|
21.58
|
21.59
|
35049
|
|
11/7/2011
|
21.72
|
21.77
|
21.66
|
21.69
|
24387
|
|
11/4/2011
|
21.72
|
21.80
|
21.68
|
21.71
|
25763
|
|
11/3/2011
|
21.71
|
21.83
|
21.59
|
21.65
|
34881
|
|
11/2/2011
|
21.65
|
21.79
|
21.63
|
21.75
|
35084
|
|
11/1/2011
|
21.86
|
21.88
|
21.71
|
21.80
|
91325
|
|
10/31/2011
|
21.41
|
21.59
|
21.39
|
21.57
|
95074
|
|
10/28/2011
|
21.19
|
21.20
|
21.13
|
21.16
|
46526
|
|
10/27/2011
|
21.20
|
21.25
|
21.07
|
21.15
|
130058
|
|
10/26/2011
|
21.43
|
21.64
|
21.42
|
21.51
|
52561
|
|
10/25/2011
|
21.49
|
21.57
|
21.46
|
21.51
|
75861
|
|
10/24/2011
|
21.60
|
21.61
|
21.45
|
21.49
|
85518
|
|
10/21/2011
|
21.56
|
21.63
|
21.53
|
21.54
|
126738
|
|
10/20/2011
|
21.77
|
21.90
|
21.72
|
21.74
|
68834
|
|
10/19/2011
|
21.67
|
21.81
|
21.66
|
21.78
|
48630
|
