Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2011 | USD | 20.26 | 20.5 | 20.1 | 20.4 | 20.4 | +0.28 (+1.39%) | 255,100 |
2 Nov 2011 | USD | 19.67 | 20.25 | 19.67 | 20.12 | 20.12 | +0.76 (+3.93%) | 354,400 |
1 Nov 2011 | USD | 19.5 | 19.73 | 19.34 | 19.36 | 19.36 | -0.61 (-3.05%) | 448,000 |
31 Oct 2011 | USD | 20.06 | 20.34 | 19.88 | 19.97 | 19.97 | -0.29 (-1.43%) | 244,400 |
28 Oct 2011 | USD | 20.01 | 20.49 | 19.5 | 20.26 | 20.26 | -0.37 (-1.79%) | 703,300 |
27 Oct 2011 | USD | 20.1 | 20.74 | 20.02 | 20.63 | 20.63 | +0.67 (+3.36%) | 394,000 |
26 Oct 2011 | USD | 19.87 | 20.02 | 19.62 | 19.96 | 19.96 | +0.28 (+1.42%) | 281,700 |
25 Oct 2011 | USD | 19.95 | 20 | 19.635 | 19.68 | 19.68 | -0.39 (-1.94%) | 311,100 |
24 Oct 2011 | USD | 20 | 20.07 | 19.83 | 20.07 | 20.07 | +0.3 (+1.52%) | 307,800 |
21 Oct 2011 | USD | 19.4 | 19.77 | 19.375 | 19.77 | 19.77 | +0.63 (+3.29%) | 314,800 |
20 Oct 2011 | USD | 19.06 | 19.26 | 18.91 | 19.14 | 19.14 | +0.08 (+0.42%) | 306,200 |
19 Oct 2011 | USD | 19.06 | 19.4 | 19.01 | 19.06 | 19.06 | -0.02 (-0.10%) | 290,300 |
18 Oct 2011 | USD | 19.16 | 19.3 | 19 | 19.08 | 19.08 | -0.02 (-0.10%) | 380,900 |
17 Oct 2011 | USD | 19.44 | 19.52 | 19.07 | 19.1 | 19.1 | -0.48 (-2.45%) | 282,000 |
14 Oct 2011 | USD | 19.47 | 19.6 | 19.32 | 19.58 | 19.58 | +0.19 (+0.98%) | 292,700 |
13 Oct 2011 | USD | 19 | 19.4 | 19 | 19.39 | 19.39 | +0.24 (+1.25%) | 177,000 |
12 Oct 2011 | USD | 19.34 | 19.36 | 19.14 | 19.15 | 19.15 | -0.15 (-0.78%) | 341,300 |
11 Oct 2011 | USD | 19.21 | 19.33 | 19.046 | 19.3 | 19.3 | +0.02 (+0.10%) | 264,500 |
10 Oct 2011 | USD | 18.75 | 19.3 | 18.75 | 19.28 | 19.28 | +0.62 (+3.32%) | 370,400 |
7 Oct 2011 | USD | 18.86 | 19.08 | 18.64 | 18.66 | 18.66 | -0.19 (-1.01%) | 300,400 |
6 Oct 2011 | USD | 18.75 | 18.89 | 18.62 | 18.85 | 18.85 | +0.12 (+0.64%) | 576,700 |
5 Oct 2011 | USD | 18.97 | 19.09 | 18.55 | 18.73 | 18.73 | -0.2 (-1.06%) | 420,400 |
4 Oct 2011 | USD | 18.6 | 18.96 | 18.41 | 18.93 | 18.93 | +0.28 (+1.50%) | 719,000 |
3 Oct 2011 | USD | 19.32 | 19.51 | 18.64 | 18.65 | 18.65 | -0.73 (-3.77%) | 431,400 |
30 Sep 2011 | USD | 19.46 | 19.79 | 19.37 | 19.38 | 19.38 | -0.29 (-1.47%) | 234,300 |
29 Sep 2011 | USD | 19.53 | 19.68 | 19.32 | 19.67 | 19.67 | +0.39 (+2.02%) | 207,700 |
28 Sep 2011 | USD | 19.76 | 19.86 | 19.26 | 19.28 | 19.28 | -0.51 (-2.58%) | 293,500 |
27 Sep 2011 | USD | 19.94 | 19.94 | 19.6 | 19.79 | 19.79 | +0.14 (+0.71%) | 599,000 |
26 Sep 2011 | USD | 19.76 | 19.83 | 19.35 | 19.65 | 19.65 | -0.01 (-0.05%) | 255,000 |
23 Sep 2011 | USD | 19.35 | 19.72 | 19.35 | 19.66 | 19.66 | +0.28 (+1.44%) | 217,900 |