Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | USD | 23.89 | 23.92 | 23.761 | 23.91 | 23.91 | +0.205 (+0.86%) | 67,376 |
29 Nov 2011 | USD | 23.79 | 23.97 | 23.68 | 23.705 | 23.705 | -0.095 (-0.40%) | 61,460 |
28 Nov 2011 | USD | 23.74 | 23.91 | 23.71 | 23.8 | 23.8 | +0.06 (+0.25%) | 271,226 |
25 Nov 2011 | USD | 23.62 | 23.78 | 23.62 | 23.74 | 23.74 | +0.09 (+0.38%) | 84,883 |
24 Nov 2011 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 23.78 | 23.79 | 23.64 | 23.65 | 23.65 | -0.15 (-0.63%) | 103,289 |
22 Nov 2011 | USD | 23.88 | 23.89 | 23.7401 | 23.8 | 23.8 | -0.06 (-0.25%) | 52,958 |
21 Nov 2011 | USD | 23.97 | 23.97 | 23.82 | 23.8599 | 23.8599 | -0.12 (-0.50%) | 54,111 |
18 Nov 2011 | USD | 24.03 | 24.03 | 23.95 | 23.98 | 23.98 | -0.04 (-0.17%) | 56,600 |
17 Nov 2011 | USD | 24.06 | 24.06 | 23.91 | 24.02 | 24.02 | -0.03 (-0.12%) | 131,001 |
16 Nov 2011 | USD | 24.1 | 24.1 | 23.75 | 24.05 | 24.05 | +0.06 (+0.25%) | 52,528 |
15 Nov 2011 | USD | 24.13 | 24.3 | 23.99 | 23.99 | 23.99 | -0.18 (-0.74%) | 64,276 |
14 Nov 2011 | USD | 24.14 | 24.2925 | 24.09 | 24.17 | 24.17 | -0.08 (-0.33%) | 35,368 |
11 Nov 2011 | USD | 24.2 | 24.29 | 23.79 | 24.25 | 24.25 | +0.13 (+0.54%) | 52,510 |
10 Nov 2011 | USD | 24.02 | 24.13 | 24.02 | 24.12 | 24.12 | +0.18 (+0.75%) | 51,951 |
9 Nov 2011 | USD | 23.96 | 24.16 | 23.94 | 23.94 | 23.94 | -0.08 (-0.33%) | 68,528 |
8 Nov 2011 | USD | 24.2 | 24.2 | 24.0001 | 24.02 | 24.02 | -0.1 (-0.41%) | 99,978 |
7 Nov 2011 | USD | 24.09 | 24.16 | 24.05 | 24.12 | 24.12 | +0.09 (+0.37%) | 27,091 |
4 Nov 2011 | USD | 24.03 | 24.125 | 23.9 | 24.03 | 24.03 | -0.04 (-0.17%) | 109,830 |
3 Nov 2011 | USD | 23.9 | 24.07 | 23.9 | 24.07 | 24.07 | +0.13 (+0.54%) | 42,870 |
2 Nov 2011 | USD | 23.98 | 23.98 | 23.8 | 23.94 | 23.94 | +0.08 (+0.34%) | 38,976 |
1 Nov 2011 | USD | 24 | 24 | 23.68 | 23.86 | 23.86 | -0.14 (-0.58%) | 99,395 |
31 Oct 2011 | USD | 24.13 | 24.13 | 23.955 | 24 | 24 | -0.13 (-0.54%) | 89,728 |
28 Oct 2011 | USD | 24.2 | 24.2 | 23.9605 | 24.13 | 24.13 | +0.09 (+0.37%) | 56,703 |
27 Oct 2011 | USD | 23.97 | 24.12 | 23.97 | 24.04 | 24.04 | +0.16 (+0.67%) | 240,184 |
26 Oct 2011 | USD | 23.8 | 23.885 | 23.03 | 23.88 | 23.88 | +0.06 (+0.25%) | 133,219 |
25 Oct 2011 | USD | 23.92 | 23.92 | 23.74 | 23.82 | 23.82 | -0.18 (-0.75%) | 57,569 |
24 Oct 2011 | USD | 23.75 | 24 | 23.44 | 24 | 24 | +0.35 (+1.48%) | 368,169 |
21 Oct 2011 | USD | 23.47 | 23.66 | 23.47 | 23.65 | 23.65 | +0.13 (+0.55%) | 40,247 |
20 Oct 2011 | USD | 23.49 | 23.54 | 23.4 | 23.52 | 23.52 | +0.05 (+0.21%) | 63,346 |