Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | USD | 24.8 | 25.27 | 24.75 | 25.23 | 25.23 | +0.34 (+1.37%) | 56,486 |
17 Jan 2012 | USD | 25.17 | 25.17 | 24.53 | 24.89 | 24.89 | -0.16 (-0.64%) | 99,640 |
16 Jan 2012 | USD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 24.95 | 25.1 | 24.8 | 25.05 | 25.05 | -0.1 (-0.40%) | 60,414 |
12 Jan 2012 | USD | 24.78 | 25.25 | 24.54 | 25.15 | 25.15 | +0.41 (+1.66%) | 140,234 |
11 Jan 2012 | USD | 24.94 | 24.97 | 24.67 | 24.74 | 24.74 | -0.23 (-0.92%) | 95,891 |
10 Jan 2012 | USD | 24.97 | 25.12 | 24.8 | 24.97 | 24.97 | +0.26 (+1.05%) | 53,738 |
9 Jan 2012 | USD | 24.95 | 24.95 | 24.44 | 24.71 | 24.71 | -0.07 (-0.28%) | 80,318 |
6 Jan 2012 | USD | 24.67 | 25.01 | 24.35 | 24.78 | 24.78 | +0.22 (+0.90%) | 96,948 |
5 Jan 2012 | USD | 24.38 | 24.63 | 24.01 | 24.56 | 24.56 | +0.13 (+0.53%) | 79,687 |
4 Jan 2012 | USD | 24.27 | 24.49 | 24.02 | 24.43 | 24.43 | +0.16 (+0.66%) | 119,750 |
3 Jan 2012 | USD | 24.33 | 24.6892 | 24.25 | 24.27 | 24.27 | +0.6 (+2.53%) | 168,136 |
2 Jan 2012 | USD | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 23.65 | 23.77 | 23.5 | 23.67 | 23.67 | +0.02 (+0.08%) | 136,996 |
29 Dec 2011 | USD | 23.59 | 23.69 | 23.27 | 23.65 | 23.65 | +0.19 (+0.81%) | 138,176 |
28 Dec 2011 | USD | 23.6 | 23.6 | 23.23 | 23.46 | 23.46 | -0.05 (-0.21%) | 83,354 |
27 Dec 2011 | USD | 23.7 | 23.7 | 23.5 | 23.51 | 23.51 | -0.21 (-0.89%) | 90,052 |
26 Dec 2011 | USD | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 23.75 | 23.77 | 23.4501 | 23.72 | 23.72 | +0.09 (+0.38%) | 76,612 |
22 Dec 2011 | USD | 23.6 | 23.7 | 23.39 | 23.63 | 23.63 | +0.09 (+0.38%) | 121,600 |
21 Dec 2011 | USD | 23.56 | 23.68 | 23.221 | 23.54 | 23.54 | +0.05 (+0.21%) | 101,084 |
20 Dec 2011 | USD | 23.16 | 23.59 | 23.09 | 23.49 | 23.49 | +0.86 (+3.80%) | 157,861 |
19 Dec 2011 | USD | 23.21 | 23.4 | 22.6 | 22.63 | 22.63 | -0.34 (-1.48%) | 114,563 |
16 Dec 2011 | USD | 23.74 | 23.939 | 22.91 | 22.97 | 22.97 | -0.57 (-2.42%) | 226,702 |
15 Dec 2011 | USD | 23.03 | 23.682 | 22.95 | 23.54 | 23.54 | +0.76 (+3.34%) | 148,150 |
14 Dec 2011 | USD | 23.25 | 23.615 | 22.73 | 22.78 | 22.78 | -0.6 (-2.57%) | 177,944 |
13 Dec 2011 | USD | 24.33 | 24.5 | 23.29 | 23.38 | 23.38 | -0.82 (-3.39%) | 150,949 |
12 Dec 2011 | USD | 24.58 | 24.5992 | 24.01 | 24.2 | 24.2 | -0.51 (-2.06%) | 96,247 |
9 Dec 2011 | USD | 23.97 | 24.79 | 23.97 | 24.71 | 24.71 | +0.91 (+3.82%) | 96,527 |
8 Dec 2011 | USD | 24.5 | 24.52 | 23.73 | 23.8 | 23.8 | -0.85 (-3.45%) | 138,950 |