Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | USD | 25.23 | 25.78 | 24.52 | 24.61 | 246.1 | -0.66 (-2.61%) | 879,637 |
11 Jan 2012 | USD | 24.63 | 25.59 | 24.63 | 25.27 | 252.7 | -0.1 (-0.39%) | 730,950 |
10 Jan 2012 | USD | 25.16 | 25.58 | 24.94 | 25.37 | 253.7 | +0.85 (+3.47%) | 831,212 |
9 Jan 2012 | USD | 24.48 | 25.17 | 24.05 | 24.52 | 245.2 | +0.3 (+1.24%) | 751,608 |
6 Jan 2012 | USD | 25.49 | 25.49 | 24.22 | 24.22 | 242.2 | -0.96 (-3.81%) | 927,964 |
5 Jan 2012 | USD | 25.21 | 25.4499 | 24.27 | 25.18 | 251.8 | -0.54 (-2.10%) | 1,284,246 |
4 Jan 2012 | USD | 25.19 | 25.81 | 24.65 | 25.72 | 257.2 | +0.83 (+3.33%) | 774,062 |
3 Jan 2012 | USD | 24.52 | 25.39 | 24.5001 | 24.89 | 248.9 | +0.91 (+3.79%) | 2,019,899 |
2 Jan 2012 | USD | 23.98 | 23.98 | 23.98 | 23.98 | 239.8 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 23.99 | 24.23 | 23.61 | 23.98 | 239.8 | +0.21 (+0.88%) | 437,741 |
29 Dec 2011 | USD | 23.83 | 24.09 | 23.3 | 23.77 | 237.7 | +0.38 (+1.62%) | 572,635 |
28 Dec 2011 | USD | 23.83 | 24.31 | 23.1826 | 23.39 | 233.9 | -0.97 (-3.98%) | 511,543 |
27 Dec 2011 | USD | 23.56 | 24.65 | 23.32 | 24.36 | 243.6 | +0.21 (+0.87%) | 384,793 |
26 Dec 2011 | USD | 24.15 | 24.15 | 24.15 | 24.15 | 241.5 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 24.18 | 24.35 | 23.92 | 24.15 | 241.5 | -0.01 (-0.04%) | 276,374 |
22 Dec 2011 | USD | 24.07 | 24.47 | 23.83 | 24.16 | 241.6 | +0.2 (+0.83%) | 496,231 |
21 Dec 2011 | USD | 23.36 | 24.14 | 22.97 | 23.96 | 239.6 | +0.39 (+1.65%) | 588,120 |
20 Dec 2011 | USD | 22.33 | 23.98 | 22.23 | 23.57 | 235.7 | +1.9 (+8.77%) | 1,204,903 |
19 Dec 2011 | USD | 22.76 | 23.07 | 21.55 | 21.67 | 216.7 | -0.92 (-4.07%) | 653,944 |
16 Dec 2011 | USD | 22.55 | 22.79 | 22.07 | 22.59 | 225.9 | +0.34 (+1.53%) | 1,106,347 |
15 Dec 2011 | USD | 22.32 | 22.75 | 21.7502 | 22.25 | 222.5 | +0.51 (+2.35%) | 972,973 |
14 Dec 2011 | USD | 23.26 | 23.48 | 21.65 | 21.74 | 217.4 | -1.94 (-8.19%) | 1,292,097 |
13 Dec 2011 | USD | 24.33 | 24.91 | 23.32 | 23.68 | 236.8 | -0.3 (-1.25%) | 1,079,449 |
12 Dec 2011 | USD | 24.31 | 24.4099 | 23.1 | 23.98 | 239.8 | -0.98 (-3.93%) | 1,075,811 |
9 Dec 2011 | USD | 24.17 | 25.19 | 24 | 24.96 | 249.6 | +0.73 (+3.01%) | 716,188 |
8 Dec 2011 | USD | 25.42 | 25.57 | 24.07 | 24.23 | 242.3 | -1.34 (-5.24%) | 729,019 |
7 Dec 2011 | USD | 25.37 | 26.21 | 25.02 | 25.57 | 255.7 | -0.27 (-1.04%) | 896,809 |
6 Dec 2011 | USD | 25.33 | 26.25 | 24.7104 | 25.84 | 258.4 | +0.54 (+2.13%) | 1,142,209 |
5 Dec 2011 | USD | 24.94 | 25.67 | 24.62 | 25.3 | 253 | +1.04 (+4.29%) | 1,352,412 |
2 Dec 2011 | USD | 25.92 | 25.92 | 24.2 | 24.26 | 242.6 | -0.38 (-1.54%) | 1,424,266 |