Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | USD | 30.8 | 31.3 | 29.7 | 30.81 | 30.81 | +0.2 (+0.65%) | 660,655 |
9 Jan 2012 | USD | 34.54 | 34.8 | 30.27 | 30.61 | 30.61 | -15.04 (-32.95%) | 3,752,658 |
6 Jan 2012 | USD | 45 | 47.15 | 44.81 | 45.65 | 45.65 | +0.65 (+1.44%) | 223,857 |
5 Jan 2012 | USD | 45.03 | 45.42 | 44.12 | 45 | 45 | -0.18 (-0.40%) | 131,300 |
4 Jan 2012 | USD | 45.58 | 46.5 | 44.95 | 45.18 | 45.18 | -0.76 (-1.65%) | 166,001 |
3 Jan 2012 | USD | 46.76 | 46.76 | 45.74 | 45.94 | 45.94 | +0.22 (+0.48%) | 135,600 |
2 Jan 2012 | USD | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 46.76 | 46.81 | 45.68 | 45.72 | 45.72 | -1.11 (-2.37%) | 97,700 |
29 Dec 2011 | USD | 46 | 46.88 | 45.99 | 46.83 | 46.83 | +0.95 (+2.07%) | 49,900 |
28 Dec 2011 | USD | 46.92 | 47.15 | 45.77 | 45.88 | 45.88 | -1.01 (-2.15%) | 32,700 |
27 Dec 2011 | USD | 46.05 | 47 | 46.05 | 46.89 | 46.89 | +0.59 (+1.27%) | 31,900 |
26 Dec 2011 | USD | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 46.24 | 46.93 | 45.95 | 46.3 | 46.3 | +0.13 (+0.28%) | 48,700 |
22 Dec 2011 | USD | 45.89 | 46.44 | 45.89 | 46.17 | 46.17 | +0.36 (+0.79%) | 54,200 |
21 Dec 2011 | USD | 45.8 | 45.9 | 45.17 | 45.81 | 45.81 | +0.01 (+0.02%) | 66,900 |
20 Dec 2011 | USD | 45.38 | 45.83 | 45.23 | 45.8 | 45.8 | +1.11 (+2.48%) | 156,400 |
19 Dec 2011 | USD | 45 | 45.8 | 44.61 | 44.69 | 44.69 | -0.09 (-0.20%) | 97,600 |
16 Dec 2011 | USD | 45.42 | 45.8 | 44.49 | 44.78 | 44.78 | -0.23 (-0.51%) | 148,600 |
15 Dec 2011 | USD | 43.96 | 45.1 | 43.72 | 45.01 | 45.01 | +1.64 (+3.78%) | 121,900 |
14 Dec 2011 | USD | 43.85 | 44.08 | 43 | 43.37 | 43.37 | -0.88 (-1.99%) | 114,500 |
13 Dec 2011 | USD | 45.69 | 45.81 | 44.01 | 44.25 | 44.25 | -1.03 (-2.27%) | 127,300 |
12 Dec 2011 | USD | 45.11 | 45.59 | 44.9 | 45.28 | 45.28 | -0.46 (-1.01%) | 92,100 |
9 Dec 2011 | USD | 46.02 | 46.38 | 45.63 | 45.74 | 45.74 | -0.07 (-0.15%) | 229,600 |
8 Dec 2011 | USD | 46.85 | 47.83 | 45.73 | 45.81 | 45.81 | -1.51 (-3.19%) | 124,300 |
7 Dec 2011 | USD | 47.19 | 47.5 | 46.55 | 47.32 | 47.32 | -0.12 (-0.25%) | 151,600 |
6 Dec 2011 | USD | 47.5 | 47.91 | 47.16 | 47.44 | 47.44 | -0.1 (-0.21%) | 106,200 |
5 Dec 2011 | USD | 47.64 | 48.29 | 46.55 | 47.54 | 47.54 | +0.75 (+1.60%) | 179,200 |
2 Dec 2011 | USD | 47.53 | 47.53 | 46.6 | 46.79 | 46.79 | +0.03 (+0.06%) | 157,200 |
1 Dec 2011 | USD | 46.17 | 47.15 | 46.17 | 46.76 | 46.76 | +0.66 (+1.43%) | 122,400 |
30 Nov 2011 | USD | 44.21 | 46.12 | 44.21 | 46.1 | 46.1 | +3.73 (+8.80%) | 180,400 |