Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | USD | 39.86 | 40.115 | 39.37 | 39.67 | 39.67 | +0.29 (+0.74%) | 495,750 |
2 Dec 2011 | USD | 39.4 | 39.93 | 39.23 | 39.38 | 39.38 | +0.34 (+0.87%) | 527,910 |
1 Dec 2011 | USD | 39.5 | 39.5 | 38.84 | 39.04 | 39.04 | -0.3 (-0.76%) | 543,706 |
30 Nov 2011 | USD | 38.74 | 39.37 | 38.35 | 39.34 | 39.34 | +1.6 (+4.24%) | 935,519 |
29 Nov 2011 | USD | 38.05 | 38.22 | 37.56 | 37.74 | 37.74 | -0.25 (-0.66%) | 412,674 |
28 Nov 2011 | USD | 38.32 | 38.32 | 37.6 | 37.99 | 37.99 | +0.77 (+2.07%) | 662,829 |
25 Nov 2011 | USD | 36.92 | 37.89 | 36.78 | 37.22 | 37.22 | +0.08 (+0.22%) | 216,704 |
24 Nov 2011 | USD | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 37.69 | 37.81 | 36.92 | 37.14 | 37.14 | -0.75 (-1.98%) | 725,811 |
22 Nov 2011 | USD | 38.17 | 38.72 | 37.85 | 37.89 | 37.89 | -0.44 (-1.15%) | 734,536 |
21 Nov 2011 | USD | 38.53 | 38.68 | 37.67 | 38.33 | 38.33 | -0.8 (-2.04%) | 582,506 |
18 Nov 2011 | USD | 38.99 | 39.28 | 38.76 | 39.13 | 39.13 | +0.2 (+0.51%) | 1,446,623 |
17 Nov 2011 | USD | 39.08 | 39.3 | 38.64 | 38.93 | 38.93 | -0.29 (-0.74%) | 999,027 |
16 Nov 2011 | USD | 41.29 | 41.29 | 38.74 | 39.22 | 39.22 | +0.14 (+0.36%) | 781,972 |
15 Nov 2011 | USD | 38.2 | 39.28 | 38.19 | 39.08 | 39.08 | +0.71 (+1.85%) | 614,372 |
14 Nov 2011 | USD | 38.44 | 38.79 | 38.03 | 38.37 | 38.37 | -0.28 (-0.72%) | 670,904 |
11 Nov 2011 | USD | 38.09 | 38.73 | 37.75 | 38.65 | 38.65 | +1 (+2.66%) | 573,439 |
10 Nov 2011 | USD | 38.36 | 38.38 | 37.38 | 37.65 | 37.65 | -0.66 (-1.72%) | 570,336 |
9 Nov 2011 | USD | 39.44 | 39.68 | 38.18 | 38.31 | 38.31 | -1.88 (-4.68%) | 854,933 |
8 Nov 2011 | USD | 39.94 | 40.26 | 39 | 40.19 | 40.19 | +0.44 (+1.11%) | 540,372 |
7 Nov 2011 | USD | 39.54 | 40.01 | 39.115 | 39.75 | 39.75 | +0.26 (+0.66%) | 428,111 |
4 Nov 2011 | USD | 39.3 | 39.63 | 38.75 | 39.49 | 39.49 | -0.11 (-0.28%) | 390,389 |
3 Nov 2011 | USD | 39.64 | 39.79 | 38.67 | 39.6 | 39.6 | +0.12 (+0.30%) | 686,173 |
2 Nov 2011 | USD | 38.45 | 39.5 | 38.34 | 39.48 | 39.48 | +1.59 (+4.20%) | 1,011,522 |
1 Nov 2011 | USD | 38.03 | 38.91 | 37.71 | 37.89 | 37.89 | -1.04 (-2.67%) | 1,008,740 |
31 Oct 2011 | USD | 38.62 | 39.4 | 38.28 | 38.93 | 38.93 | -0.25 (-0.64%) | 777,517 |
28 Oct 2011 | USD | 39.36 | 39.5725 | 38.76 | 39.18 | 39.18 | -0.17 (-0.43%) | 1,118,157 |
27 Oct 2011 | USD | 39.48 | 39.78 | 38.35 | 39.35 | 39.35 | +0.85 (+2.21%) | 1,538,715 |
26 Oct 2011 | USD | 39.74 | 39.81 | 38 | 38.5 | 38.5 | -0.73 (-1.86%) | 1,622,903 |
25 Oct 2011 | USD | 39.68 | 40 | 38.99 | 39.23 | 39.23 | -0.65 (-1.63%) | 819,162 |