Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2011 | USD | 23 | 24.4 | 23 | 23.04 | 23.04 | +0.44 (+1.95%) | 5,710,872 |
9 Dec 2011 | USD | 22.55 | 22.79 | 22.26 | 22.6 | 22.6 | -0.31 (-1.35%) | 2,734,219 |
8 Dec 2011 | USD | 22.61 | 23.25 | 21.48 | 22.91 | 22.91 | +0.38 (+1.69%) | 4,762,344 |
7 Dec 2011 | USD | 22.28 | 22.59 | 22 | 22.53 | 22.53 | +0.25 (+1.12%) | 2,135,284 |
6 Dec 2011 | USD | 21.99 | 22.55 | 21.99 | 22.28 | 22.28 | +0.25 (+1.13%) | 2,264,286 |
5 Dec 2011 | USD | 23.21 | 23.23 | 22 | 22.03 | 22.03 | -1.27 (-5.45%) | 2,854,921 |
2 Dec 2011 | USD | 23.8 | 24.09 | 23.06 | 23.3 | 23.3 | -0.6 (-2.51%) | 3,272,265 |
1 Dec 2011 | USD | 24.3 | 24.85 | 23.73 | 23.9 | 23.9 | +0.55 (+2.36%) | 4,973,650 |
30 Nov 2011 | USD | 24.98 | 24.99 | 23.16 | 23.35 | 23.35 | -1.64 (-6.56%) | 5,596,357 |
29 Nov 2011 | USD | 25.03 | 25.14 | 24.7 | 24.99 | 24.99 | +0.38 (+1.54%) | 3,795,975 |
28 Nov 2011 | USD | 24.52 | 25.05 | 24.38 | 24.61 | 24.61 | +0.11 (+0.45%) | 3,104,667 |
25 Nov 2011 | USD | 25 | 25.22 | 24.36 | 24.5 | 24.5 | -0.8 (-3.16%) | 4,761,248 |
24 Nov 2011 | USD | 24.7 | 25.85 | 24.1 | 25.3 | 25.3 | +0.29 (+1.16%) | 8,208,105 |
23 Nov 2011 | USD | 25.39 | 25.57 | 25 | 25.01 | 25.01 | -0.39 (-1.54%) | 4,745,507 |
22 Nov 2011 | USD | 24.8 | 25.43 | 24.33 | 25.4 | 25.4 | -0.05 (-0.20%) | 6,090,855 |
21 Nov 2011 | USD | 25.18 | 26.25 | 25.07 | 25.45 | 25.45 | +0.33 (+1.31%) | 7,377,908 |
18 Nov 2011 | USD | 26 | 26 | 24.95 | 25.12 | 25.12 | -1.42 (-5.35%) | 8,704,311 |
17 Nov 2011 | USD | 26.35 | 27.15 | 26.33 | 26.54 | 26.54 | +0.11 (+0.42%) | 8,136,999 |
16 Nov 2011 | USD | 27.15 | 27.16 | 26.2 | 26.43 | 26.43 | -1.07 (-3.89%) | 12,047,849 |
15 Nov 2011 | USD | 27.5 | 28.15 | 26.5 | 27.5 | 27.5 | +1.87 (+7.30%) | 24,077,253 |
14 Nov 2011 | USD | 24.5 | 25.63 | 24.33 | 25.63 | 25.63 | +2.33 (+10.00%) | 10,650,651 |
11 Nov 2011 | USD | 23.7 | 23.98 | 23.25 | 23.3 | 23.3 | -0.5 (-2.10%) | 4,954,263 |
10 Nov 2011 | USD | 23.82 | 24.05 | 23.54 | 23.8 | 23.8 | -0.62 (-2.54%) | 7,151,003 |
9 Nov 2011 | USD | 24.35 | 24.65 | 23.4 | 24.42 | 24.42 | +0.06 (+0.25%) | 6,889,457 |
8 Nov 2011 | USD | 24.2 | 24.98 | 24.1 | 24.36 | 24.36 | 0.0 (0.0%) | 7,074,395 |
7 Nov 2011 | USD | 24.8 | 24.8 | 23.91 | 24.36 | 24.36 | -0.68 (-2.72%) | 7,411,579 |
4 Nov 2011 | USD | 25.34 | 25.5 | 24.85 | 25.04 | 25.04 | -0.3 (-1.18%) | 7,711,010 |
3 Nov 2011 | USD | 25.4 | 25.59 | 24.94 | 25.34 | 25.34 | -0.48 (-1.86%) | 12,686,898 |
2 Nov 2011 | USD | 25.06 | 26.15 | 24.85 | 25.82 | 25.82 | +0.68 (+2.70%) | 18,102,016 |
1 Nov 2011 | USD | 22.59 | 25.14 | 22.4 | 25.14 | 25.14 | +2.29 (+10.02%) | 19,198,220 |