Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2012 | USD | 23.92 | 24 | 23.32 | 23.52 | 23.52 | -0.19 (-0.80%) | 263,500 |
2 Jan 2012 | USD | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 23.58 | 23.71 | 23.49 | 23.71 | 23.71 | +0.25 (+1.07%) | 109,000 |
29 Dec 2011 | USD | 23.65 | 23.71 | 23.42 | 23.46 | 23.46 | -0.25 (-1.05%) | 197,100 |
28 Dec 2011 | USD | 23.64 | 23.94 | 23.45 | 23.71 | 23.71 | -0.05 (-0.21%) | 171,400 |
27 Dec 2011 | USD | 23.5 | 23.89 | 23.38 | 23.76 | 23.76 | +0.21 (+0.89%) | 333,600 |
26 Dec 2011 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 23.83 | 23.86 | 23.46 | 23.55 | 23.55 | -0.29 (-1.22%) | 81,000 |
22 Dec 2011 | USD | 23.88 | 23.93 | 23.39 | 23.84 | 23.84 | +0.09 (+0.38%) | 454,400 |
21 Dec 2011 | USD | 23.64 | 23.95 | 23.2 | 23.75 | 23.75 | +0.09 (+0.38%) | 525,700 |
20 Dec 2011 | USD | 22.98 | 23.71 | 22.51 | 23.66 | 23.66 | +0.94 (+4.14%) | 637,300 |
19 Dec 2011 | USD | 22.59 | 22.96 | 22.51 | 22.72 | 22.72 | +0.22 (+0.98%) | 377,500 |
16 Dec 2011 | USD | 23 | 23 | 22.07 | 22.5 | 22.5 | -0.35 (-1.53%) | 499,200 |
15 Dec 2011 | USD | 22.09 | 23.19 | 21.89 | 22.85 | 22.85 | +1.08 (+4.96%) | 541,700 |
14 Dec 2011 | USD | 22.63 | 22.82 | 21.73 | 21.77 | 21.77 | -1.05 (-4.60%) | 290,500 |
13 Dec 2011 | USD | 23.53 | 23.6 | 22.65 | 22.82 | 22.82 | -0.52 (-2.23%) | 341,400 |
12 Dec 2011 | USD | 22.96 | 23.37 | 22.84 | 23.34 | 23.34 | +0.34 (+1.48%) | 372,700 |
9 Dec 2011 | USD | 23.25 | 23.35 | 22.99 | 23 | 23 | -0.13 (-0.56%) | 333,100 |
8 Dec 2011 | USD | 23.42 | 23.47 | 23.07 | 23.13 | 23.13 | -0.32 (-1.36%) | 218,600 |
7 Dec 2011 | USD | 23.36 | 23.54 | 23.21 | 23.45 | 23.45 | -0.05 (-0.21%) | 202,800 |
6 Dec 2011 | USD | 23.14 | 23.57 | 23.1 | 23.5 | 23.5 | +0.25 (+1.08%) | 190,100 |
5 Dec 2011 | USD | 23.5 | 23.54 | 23.18 | 23.25 | 23.25 | +0.1 (+0.43%) | 173,900 |
2 Dec 2011 | USD | 23.19 | 23.25 | 22.94 | 23.15 | 23.15 | +0.25 (+1.09%) | 354,300 |
1 Dec 2011 | USD | 22.32 | 23.11 | 22.25 | 22.9 | 22.9 | +0.48 (+2.14%) | 675,100 |
30 Nov 2011 | USD | 22.94 | 22.94 | 22.05 | 22.42 | 22.42 | +0.48 (+2.19%) | 3,656,300 |
29 Nov 2011 | USD | 21.86 | 22.17 | 21.43 | 21.94 | 21.94 | +0.14 (+0.64%) | 657,900 |
28 Nov 2011 | USD | 22.63 | 22.63 | 21.77 | 21.8 | 21.8 | -0.43 (-1.93%) | 493,300 |
25 Nov 2011 | USD | 21.95 | 22.4 | 21.95 | 22.23 | 22.23 | +0.28 (+1.28%) | 108,600 |
24 Nov 2011 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 21.8 | 22.18 | 21.72 | 21.95 | 21.95 | -0.07 (-0.32%) | 386,100 |