Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | USD | 51.4 | 52.85 | 50.12 | 52.85 | 52.85 | +1.25 (+2.42%) | 629,000 |
6 Jan 2012 | USD | 51.99 | 52.69 | 51.2 | 51.6 | 51.6 | -0.89 (-1.70%) | 192,300 |
5 Jan 2012 | USD | 51.21 | 52.49 | 51.09 | 52.49 | 52.49 | +0.13 (+0.25%) | 484,900 |
4 Jan 2012 | USD | 51.78 | 52.49 | 51.1 | 52.36 | 52.36 | +0.88 (+1.71%) | 281,400 |
3 Jan 2012 | USD | 51.59 | 52.48 | 51.48 | 51.48 | 51.48 | +0.87 (+1.72%) | 244,200 |
2 Jan 2012 | USD | 50.71 | 51.69 | 50.42 | 50.61 | 50.61 | +0.21 (+0.42%) | 108,200 |
30 Dec 2011 | USD | 51.73 | 52.24 | 50.36 | 50.4 | 50.4 | -1.6 (-3.08%) | 198,000 |
29 Dec 2011 | USD | 50.2 | 52.13 | 50.2 | 52 | 52 | +2.09 (+4.19%) | 224,800 |
28 Dec 2011 | USD | 51.48 | 51.48 | 49.91 | 49.91 | 49.91 | -1.39 (-2.71%) | 240,600 |
27 Dec 2011 | USD | 51.59 | 51.59 | 50.52 | 51.3 | 51.3 | -0.29 (-0.56%) | 176,000 |
26 Dec 2011 | USD | 51.01 | 51.59 | 50.76 | 51.59 | 51.59 | +0.59 (+1.16%) | 27,400 |
23 Dec 2011 | USD | 51.6 | 51.6 | 50.5 | 51 | 51 | -0.95 (-1.83%) | 217,100 |
22 Dec 2011 | USD | 52 | 52 | 50.97 | 51.95 | 51.95 | +0.45 (+0.87%) | 351,600 |
21 Dec 2011 | USD | 51.62 | 52.47 | 50.81 | 51.5 | 51.5 | -0.3 (-0.58%) | 170,200 |
20 Dec 2011 | USD | 51.2 | 52.1 | 51.07 | 51.8 | 51.8 | +0.4 (+0.78%) | 407,200 |
19 Dec 2011 | USD | 50.5 | 52.4 | 50.2 | 51.4 | 51.4 | +0.8 (+1.58%) | 348,200 |
16 Dec 2011 | USD | 51.2 | 51.33 | 50 | 50.6 | 50.6 | -0.62 (-1.21%) | 2,005,900 |
15 Dec 2011 | USD | 51.4 | 52.4 | 50.6 | 51.22 | 51.22 | +0.12 (+0.23%) | 439,800 |
14 Dec 2011 | USD | 52.7 | 53.26 | 51.1 | 51.1 | 51.1 | -2.1 (-3.95%) | 250,000 |
13 Dec 2011 | USD | 55.2 | 55.52 | 51.51 | 53.2 | 53.2 | -1.66 (-3.03%) | 341,300 |
12 Dec 2011 | USD | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.0 (0.0%) | 0 |
9 Dec 2011 | USD | 54.16 | 54.87 | 53.3 | 54.86 | 54.86 | +0.3 (+0.55%) | 263,600 |
8 Dec 2011 | USD | 54.69 | 56 | 53.05 | 54.56 | 54.56 | +1.34 (+2.52%) | 803,800 |
7 Dec 2011 | USD | 54.19 | 54.2 | 53.01 | 53.22 | 53.22 | -1.27 (-2.33%) | 308,300 |
6 Dec 2011 | USD | 53.9 | 54.78 | 52.5 | 54.49 | 54.49 | +0.88 (+1.64%) | 620,700 |
5 Dec 2011 | USD | 50.69 | 53.98 | 50.41 | 53.61 | 53.61 | +3.17 (+6.28%) | 697,700 |
2 Dec 2011 | USD | 50.75 | 50.75 | 50 | 50.44 | 50.44 | +0.38 (+0.76%) | 310,000 |
1 Dec 2011 | USD | 50.45 | 50.93 | 49.6 | 50.06 | 50.06 | -0.44 (-0.87%) | 1,134,200 |
30 Nov 2011 | USD | 52.19 | 53.5 | 49.5 | 50.5 | 50.5 | -0.35 (-0.69%) | 6,315,300 |
29 Nov 2011 | USD | 51 | 52.29 | 50.25 | 50.85 | 50.85 | -0.49 (-0.95%) | 392,900 |