Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | USD | 23.67 | 23.7 | 23.34 | 23.41 | 23.41 | -0.18 (-0.76%) | 10,568 |
14 Dec 2011 | USD | 24 | 24.01 | 23.09 | 23.59 | 23.59 | -0.41 (-1.71%) | 20,230 |
13 Dec 2011 | USD | 23.62 | 24.14 | 23.6 | 24 | 24 | +0.4 (+1.69%) | 37,009 |
12 Dec 2011 | USD | 23.36 | 23.6 | 23.08 | 23.6 | 23.6 | +0.15 (+0.64%) | 30,997 |
9 Dec 2011 | USD | 23.01 | 23.45 | 23.01 | 23.45 | 23.45 | +0.5 (+2.18%) | 14,289 |
8 Dec 2011 | USD | 23.28 | 23.32 | 22.95 | 22.95 | 22.95 | -0.42 (-1.80%) | 11,894 |
7 Dec 2011 | USD | 23.2 | 23.4 | 23.135 | 23.37 | 23.37 | +0.32 (+1.39%) | 6,974 |
6 Dec 2011 | USD | 23.32 | 23.32 | 23.05 | 23.05 | 23.05 | -0.25 (-1.07%) | 12,414 |
5 Dec 2011 | USD | 23.3 | 23.3 | 23.04 | 23.3 | 23.3 | -0.05 (-0.21%) | 12,459 |
2 Dec 2011 | USD | 23.03 | 23.35 | 23 | 23.35 | 23.35 | +0.32 (+1.39%) | 5,836 |
1 Dec 2011 | USD | 23.15 | 23.18 | 22.98 | 23.03 | 23.03 | -0.12 (-0.52%) | 9,071 |
30 Nov 2011 | USD | 23.13 | 23.26 | 22.935 | 23.15 | 23.15 | +0.15 (+0.65%) | 15,239 |
29 Nov 2011 | USD | 23.06 | 23.17 | 22.97 | 23 | 23 | -0.09 (-0.39%) | 12,277 |
28 Nov 2011 | USD | 23.08 | 23.1 | 23.01 | 23.09 | 23.09 | +0.12 (+0.52%) | 11,068 |
25 Nov 2011 | USD | 23.04 | 23.11 | 22.9 | 22.97 | 22.97 | +0.05 (+0.22%) | 8,536 |
24 Nov 2011 | USD | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 23.11 | 23.11 | 22.9 | 22.92 | 22.92 | -0.22 (-0.95%) | 8,598 |
22 Nov 2011 | USD | 23.01 | 23.14 | 22.78 | 23.14 | 23.14 | +0.13 (+0.56%) | 15,117 |
21 Nov 2011 | USD | 22.87 | 23.01 | 22.63 | 23.01 | 23.01 | +0.11 (+0.48%) | 17,027 |
18 Nov 2011 | USD | 22.43 | 23.04 | 22.33 | 22.9 | 22.9 | +0.5 (+2.23%) | 27,447 |
17 Nov 2011 | USD | 23.05 | 23.28 | 22.4 | 22.4 | 22.4 | -0.63 (-2.74%) | 28,924 |
16 Nov 2011 | USD | 23 | 23.15 | 22.9 | 23.03 | 23.03 | -0.07 (-0.30%) | 13,042 |
15 Nov 2011 | USD | 23.3 | 23.3 | 23.05 | 23.1 | 23.1 | -0.2 (-0.86%) | 23,625 |
14 Nov 2011 | USD | 23.24 | 23.3 | 23.16 | 23.3 | 23.3 | +0.03 (+0.13%) | 13,001 |
11 Nov 2011 | USD | 22.98 | 23.28 | 22.82 | 23.27 | 23.27 | +0.35 (+1.53%) | 25,448 |
10 Nov 2011 | USD | 22.91 | 23.026 | 22.48 | 22.92 | 22.92 | +0.11 (+0.48%) | 10,538 |
9 Nov 2011 | USD | 22.98 | 23.09 | 22.489 | 22.81 | 22.81 | -0.24 (-1.04%) | 23,582 |
8 Nov 2011 | USD | 22.98 | 23.05 | 22.72 | 23.05 | 23.05 | +0.06 (+0.26%) | 18,392 |
7 Nov 2011 | USD | 22.83 | 22.99 | 22.78 | 22.99 | 22.99 | +0.26 (+1.14%) | 12,159 |
4 Nov 2011 | USD | 22.87 | 22.9 | 22.71 | 22.73 | 22.73 | +0.02 (+0.09%) | 7,994 |