Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | USD | 28.92 | 28.92 | 28.68 | 28.69 | 28.69 | -0.62 (-2.12%) | 36,126 |
30 Nov 2011 | USD | 29.29 | 29.4255 | 28.96 | 29.31 | 29.31 | +1.37 (+4.90%) | 32,108 |
29 Nov 2011 | USD | 27.87 | 28.104 | 27.85 | 27.94 | 27.94 | +0.31 (+1.12%) | 41,375 |
28 Nov 2011 | USD | 27.66 | 27.99 | 27.55 | 27.63 | 27.63 | +0.66 (+2.45%) | 56,868 |
25 Nov 2011 | USD | 27 | 27.3224 | 26.97 | 26.97 | 26.97 | -0.19 (-0.70%) | 25,867 |
24 Nov 2011 | USD | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 27.29 | 27.4 | 27.111 | 27.16 | 27.16 | -0.146 (-0.53%) | 57,746 |
22 Nov 2011 | USD | 27.31 | 27.39 | 27.09 | 27.306 | 27.306 | -0.004 (-0.02%) | 20,845 |
21 Nov 2011 | USD | 27.5 | 27.5 | 27.05 | 27.3101 | 27.3101 | -0.428 (-1.54%) | 21,588 |
18 Nov 2011 | USD | 27.97 | 27.97 | 27.61 | 27.7384 | 27.7384 | +0.053 (+0.19%) | 18,441 |
17 Nov 2011 | USD | 28.072 | 28.164 | 27.63 | 27.685 | 27.685 | -0.505 (-1.79%) | 39,025 |
16 Nov 2011 | USD | 28.51 | 28.74 | 28.19 | 28.19 | 28.19 | -0.79 (-2.73%) | 22,173 |
15 Nov 2011 | USD | 28.92 | 29.0845 | 28.746 | 28.98 | 28.98 | +0.08 (+0.28%) | 13,289 |
14 Nov 2011 | USD | 29.25 | 29.29 | 28.83 | 28.9 | 28.9 | -1.01 (-3.38%) | 24,828 |
11 Nov 2011 | USD | 29.62 | 30.01 | 29.52 | 29.91 | 29.91 | +0.43 (+1.46%) | 37,277 |
10 Nov 2011 | USD | 29.1915 | 29.48 | 29.1915 | 29.48 | 29.48 | +0.36 (+1.24%) | 84,042 |
9 Nov 2011 | USD | 29.34 | 29.63 | 29.05 | 29.12 | 29.12 | -1.4 (-4.59%) | 20,622 |
8 Nov 2011 | USD | 30.31 | 30.542 | 30.07 | 30.52 | 30.52 | +0.33 (+1.09%) | 84,447 |
7 Nov 2011 | USD | 30.05 | 30.23 | 29.86 | 30.19 | 30.19 | +0.37 (+1.24%) | 13,449 |
4 Nov 2011 | USD | 29.64 | 29.94 | 29.63 | 29.82 | 29.82 | -0.37 (-1.23%) | 199,315 |
3 Nov 2011 | USD | 30.1 | 30.2899 | 29.65 | 30.19 | 30.19 | +0.42 (+1.41%) | 57,179 |
2 Nov 2011 | USD | 29.75 | 29.873 | 29.35 | 29.77 | 29.77 | +0.23 (+0.78%) | 55,969 |
1 Nov 2011 | USD | 29.59 | 29.85 | 29.52 | 29.54 | 29.54 | -0.59 (-1.96%) | 27,032 |
31 Oct 2011 | USD | 30.43 | 30.53 | 30.13 | 30.13 | 30.13 | -0.88 (-2.84%) | 58,732 |
28 Oct 2011 | USD | 30.6125 | 31.03 | 30.61 | 31.0099 | 31.0099 | +0.191 (+0.62%) | 24,781 |
27 Oct 2011 | USD | 30.53 | 30.91 | 30.44 | 30.819 | 30.819 | +1.359 (+4.61%) | 55,673 |
26 Oct 2011 | USD | 29.74 | 29.74 | 29.17 | 29.46 | 29.46 | +0.42 (+1.45%) | 31,935 |
25 Oct 2011 | USD | 29.55 | 29.71 | 28.93 | 29.04 | 29.04 | -1.34 (-4.41%) | 518,435 |
24 Oct 2011 | USD | 30.18 | 30.58 | 30.08 | 30.38 | 30.38 | +0.31 (+1.03%) | 52,902 |
21 Oct 2011 | USD | 29.76 | 30.09 | 29.76 | 30.07 | 30.07 | +0.527 (+1.79%) | 58,859 |