Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | USD | 32.45 | 32.67 | 32.11 | 32.41 | 32.41 | -0.26 (-0.80%) | 3,915,389 |
30 Nov 2011 | USD | 31.32 | 32.89 | 31.32 | 32.67 | 32.67 | +2.31 (+7.61%) | 4,917,740 |
29 Nov 2011 | USD | 29.98 | 30.77 | 29.71 | 30.36 | 30.36 | +0.45 (+1.50%) | 4,126,771 |
28 Nov 2011 | USD | 29.77 | 30.255 | 29.38 | 29.91 | 29.91 | +1.26 (+4.40%) | 4,817,101 |
25 Nov 2011 | USD | 28.36 | 29.28 | 28.34 | 28.65 | 28.65 | +0.32 (+1.13%) | 1,704,098 |
24 Nov 2011 | USD | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 29.45 | 29.46 | 28.29 | 28.33 | 28.33 | -1.44 (-4.84%) | 5,679,305 |
22 Nov 2011 | USD | 29.51 | 30.27 | 29.3 | 29.77 | 29.77 | -4.74 (-13.74%) | 5,045,466 |
21 Nov 2011 | USD | 34.1 | 34.61 | 33.91 | 34.51 | 34.51 | -0.02 (-0.06%) | 14,918,170 |
18 Nov 2011 | USD | 35.47 | 35.97 | 34.01 | 34.53 | 34.53 | -0.66 (-1.88%) | 13,064,150 |
17 Nov 2011 | USD | 34.79 | 35.22 | 34.75 | 35.19 | 35.19 | +0.17 (+0.49%) | 8,539,625 |
16 Nov 2011 | USD | 34.67 | 35.48 | 34.66 | 35.02 | 35.02 | +0.1 (+0.29%) | 6,982,177 |
15 Nov 2011 | USD | 35.5 | 36.05 | 34.85 | 34.92 | 34.92 | -0.61 (-1.72%) | 10,945,330 |
14 Nov 2011 | USD | 36.51 | 36.96 | 35.38 | 35.53 | 35.53 | -0.55 (-1.52%) | 5,244,280 |
11 Nov 2011 | USD | 35.22 | 36.46 | 34.57 | 36.08 | 36.08 | +1.01 (+2.88%) | 4,027,885 |
10 Nov 2011 | USD | 34.52 | 35.12 | 33.65 | 35.07 | 35.07 | +1.01 (+2.97%) | 5,372,338 |
9 Nov 2011 | USD | 33.36 | 34.49 | 33.28 | 34.06 | 34.06 | -0.88 (-2.52%) | 4,870,904 |
8 Nov 2011 | USD | 35 | 35.24 | 33.99 | 34.94 | 34.94 | +0.15 (+0.43%) | 2,375,653 |
7 Nov 2011 | USD | 34.92 | 35.03 | 33.92 | 34.79 | 34.79 | -0.22 (-0.63%) | 2,343,368 |
4 Nov 2011 | USD | 34.14 | 35.26 | 33.71 | 35.01 | 35.01 | +0.55 (+1.60%) | 5,280,476 |
3 Nov 2011 | USD | 34.04 | 34.64 | 33.03 | 34.46 | 34.46 | +1.25 (+3.76%) | 4,112,382 |
2 Nov 2011 | USD | 32.61 | 33.67 | 32.56 | 33.21 | 33.21 | +1.1 (+3.43%) | 2,339,540 |
1 Nov 2011 | USD | 30.9 | 32.51 | 29.5 | 32.11 | 32.11 | -0.75 (-2.28%) | 5,704,764 |
31 Oct 2011 | USD | 34.75 | 34.75 | 32.84 | 32.86 | 32.86 | -1.64 (-4.75%) | 5,134,805 |
28 Oct 2011 | USD | 34.25 | 35.5 | 33.32 | 34.5 | 34.5 | +0.91 (+2.71%) | 5,968,161 |
27 Oct 2011 | USD | 32.89 | 34.08 | 32.52 | 33.59 | 33.59 | +1.85 (+5.83%) | 5,042,753 |
26 Oct 2011 | USD | 31.2 | 32.1 | 30.09 | 31.74 | 31.74 | +1.01 (+3.29%) | 5,577,424 |
25 Oct 2011 | USD | 32.338 | 32.44 | 30.62 | 30.73 | 30.73 | -1.6 (-4.95%) | 3,968,415 |
24 Oct 2011 | USD | 31.1 | 32.36 | 30.96 | 32.33 | 32.33 | +1.31 (+4.22%) | 4,670,740 |
21 Oct 2011 | USD | 30.8 | 31.26 | 29 | 31.02 | 31.02 | +3.63 (+13.25%) | 12,613,530 |