Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2011 | USD | 34.85 | 35.08 | 33.93 | 34.67 | 34.67 | -0.41 (-1.17%) | 1,760,291 |
13 Dec 2011 | USD | 36.15 | 36.41 | 34.93 | 35.08 | 35.08 | -0.96 (-2.66%) | 1,769,179 |
12 Dec 2011 | USD | 36.09 | 36.35 | 35.29 | 36.04 | 36.04 | +2.03 (+5.97%) | 4,244,271 |
9 Dec 2011 | USD | 33.46 | 34.31 | 33.3 | 34.01 | 34.01 | +0.72 (+2.16%) | 1,207,015 |
8 Dec 2011 | USD | 33.78 | 34.18 | 33.07 | 33.29 | 33.29 | -0.67 (-1.97%) | 1,249,592 |
7 Dec 2011 | USD | 33.82 | 34.11 | 33.22 | 33.96 | 33.96 | -0.03 (-0.09%) | 869,313 |
6 Dec 2011 | USD | 34.04 | 34.38 | 33.8 | 33.99 | 33.99 | -0.08 (-0.23%) | 1,070,627 |
5 Dec 2011 | USD | 34.04 | 34.525 | 33.83 | 34.07 | 34.07 | +0.43 (+1.28%) | 1,102,694 |
2 Dec 2011 | USD | 34.35 | 34.48 | 33.63 | 33.64 | 33.64 | -0.51 (-1.49%) | 1,012,192 |
1 Dec 2011 | USD | 34.08 | 34.89 | 34.08 | 34.15 | 34.15 | -0.08 (-0.23%) | 1,273,785 |
30 Nov 2011 | USD | 34.34 | 34.76 | 33.84 | 34.23 | 34.23 | +0.83 (+2.49%) | 1,409,841 |
29 Nov 2011 | USD | 33.32 | 33.99 | 33.22 | 33.4 | 33.4 | +0.09 (+0.27%) | 1,252,082 |
28 Nov 2011 | USD | 33.38 | 33.76 | 33.03 | 33.31 | 33.31 | +0.8 (+2.46%) | 1,030,589 |
25 Nov 2011 | USD | 32.42 | 32.65 | 32.2405 | 32.51 | 32.51 | -0.05 (-0.15%) | 506,985 |
24 Nov 2011 | USD | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 32.26 | 32.74 | 32.18 | 32.56 | 32.56 | +0.03 (+0.09%) | 1,532,381 |
22 Nov 2011 | USD | 32.16 | 32.73 | 32.16 | 32.53 | 32.53 | -0.01 (-0.03%) | 1,163,081 |
21 Nov 2011 | USD | 32.04 | 32.68 | 31.95 | 32.54 | 32.54 | +0.14 (+0.43%) | 1,333,832 |
18 Nov 2011 | USD | 32.9 | 33.43 | 32.37 | 32.4 | 32.4 | -0.34 (-1.04%) | 1,303,130 |
17 Nov 2011 | USD | 32.86 | 33.37 | 32.3 | 32.74 | 32.74 | -0.17 (-0.52%) | 1,194,853 |
16 Nov 2011 | USD | 33.25 | 33.71 | 32.79 | 32.91 | 32.91 | -0.61 (-1.82%) | 770,751 |
15 Nov 2011 | USD | 32.84 | 33.96 | 32.69 | 33.52 | 33.52 | +0.51 (+1.54%) | 1,273,581 |
14 Nov 2011 | USD | 33.6 | 33.67 | 32.33 | 33.01 | 33.01 | 0.0 (0.0%) | 979,438 |
11 Nov 2011 | USD | 32.3 | 33.21 | 32.3 | 33.01 | 33.01 | +1.05 (+3.29%) | 892,490 |
10 Nov 2011 | USD | 31.63 | 32.3 | 31.58 | 31.96 | 31.96 | +0.15 (+0.47%) | 736,004 |
9 Nov 2011 | USD | 32.07 | 32.27 | 31.5 | 31.81 | 31.81 | -1.04 (-3.17%) | 937,508 |
8 Nov 2011 | USD | 32.84 | 33.31 | 32.24 | 32.85 | 32.85 | +0.05 (+0.15%) | 1,026,765 |
7 Nov 2011 | USD | 31.4 | 32.85 | 31.4 | 32.8 | 32.8 | +0.09 (+0.28%) | 1,537,994 |
4 Nov 2011 | USD | 33.19 | 33.76 | 32.24 | 32.71 | 32.71 | -0.83 (-2.47%) | 1,238,493 |
3 Nov 2011 | USD | 32.92 | 33.65 | 32.52 | 33.54 | 33.54 | +1.14 (+3.52%) | 1,742,995 |