Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | USD | 37.57 | 39.14 | 37.48 | 39.09 | 39.09 | +1.53 (+4.07%) | 1,013,200 |
17 Jan 2012 | USD | 37.71 | 37.91 | 37.12 | 37.56 | 37.56 | -0.02 (-0.05%) | 1,177,100 |
16 Jan 2012 | USD | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 37.55 | 38 | 37.36 | 37.58 | 37.58 | -0.19 (-0.50%) | 384,800 |
12 Jan 2012 | USD | 37.99 | 38.03 | 37.35 | 37.77 | 37.77 | -0.14 (-0.37%) | 542,700 |
11 Jan 2012 | USD | 38.31 | 38.4 | 37.58 | 37.91 | 37.91 | -0.65 (-1.69%) | 819,900 |
10 Jan 2012 | USD | 38.55 | 38.75 | 37.99 | 38.56 | 38.56 | +0.38 (+1.00%) | 954,400 |
9 Jan 2012 | USD | 38.08 | 38.45 | 37.65 | 38.18 | 38.18 | +0.02 (+0.05%) | 827,600 |
6 Jan 2012 | USD | 38.64 | 38.64 | 38.06 | 38.16 | 38.16 | -0.54 (-1.40%) | 789,100 |
5 Jan 2012 | USD | 38.44 | 38.73 | 37.63 | 38.7 | 38.7 | +0.1 (+0.26%) | 1,150,600 |
4 Jan 2012 | USD | 38.2 | 38.77 | 37.98 | 38.6 | 38.6 | +0.4 (+1.05%) | 1,216,600 |
3 Jan 2012 | USD | 38.25 | 38.93 | 38.05 | 38.2 | 38.2 | +0.44 (+1.17%) | 969,600 |
2 Jan 2012 | USD | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 38.22 | 38.22 | 37.76 | 37.76 | 37.76 | -0.42 (-1.10%) | 339,900 |
29 Dec 2011 | USD | 37.99 | 38.34 | 37.95 | 38.18 | 38.18 | +0.37 (+0.98%) | 340,000 |
28 Dec 2011 | USD | 38.42 | 38.47 | 37.77 | 37.81 | 37.81 | -0.53 (-1.38%) | 320,300 |
27 Dec 2011 | USD | 38.06 | 38.45 | 37.86 | 38.34 | 38.34 | +0.23 (+0.60%) | 395,300 |
26 Dec 2011 | USD | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 37.85 | 38.25 | 37.61 | 38.11 | 38.11 | +0.36 (+0.95%) | 377,000 |
22 Dec 2011 | USD | 38.27 | 38.41 | 37.49 | 37.75 | 37.75 | -0.45 (-1.18%) | 652,300 |
21 Dec 2011 | USD | 38.29 | 38.76 | 37.4 | 38.2 | 38.2 | +0.1 (+0.26%) | 719,500 |
20 Dec 2011 | USD | 36.64 | 38.21 | 36.55 | 38.1 | 38.1 | +2.14 (+5.95%) | 1,064,600 |
19 Dec 2011 | USD | 36.85 | 37 | 35.85 | 35.96 | 35.96 | -0.66 (-1.80%) | 699,000 |
16 Dec 2011 | USD | 36.68 | 37.09 | 36.47 | 36.62 | 36.62 | +0.02 (+0.05%) | 1,010,600 |
15 Dec 2011 | USD | 36.83 | 37.05 | 36.4 | 36.6 | 36.6 | -0.02 (-0.05%) | 1,073,100 |
14 Dec 2011 | USD | 36.56 | 36.9 | 36.14 | 36.62 | 36.62 | -0.13 (-0.35%) | 1,370,100 |
13 Dec 2011 | USD | 37.63 | 37.65 | 36.6 | 36.75 | 36.75 | -0.64 (-1.71%) | 1,415,200 |
12 Dec 2011 | USD | 36.93 | 37.4 | 36.84 | 37.39 | 37.39 | +0.15 (+0.40%) | 1,057,000 |
9 Dec 2011 | USD | 37.09 | 37.52 | 36.93 | 37.24 | 37.24 | +0.28 (+0.76%) | 977,700 |
8 Dec 2011 | USD | 37.19 | 37.44 | 36.85 | 36.96 | 36.96 | -0.56 (-1.49%) | 894,500 |