Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2011 | USD | 26.54 | 26.57 | 25.75 | 26.14 | 26.14 | +0.1 (+0.38%) | 246,700 |
9 Nov 2011 | USD | 27.46 | 27.58 | 25.55 | 26.04 | 26.04 | -2.51 (-8.79%) | 432,500 |
8 Nov 2011 | USD | 28.55 | 29 | 27.84 | 28.55 | 28.55 | +0.12 (+0.42%) | 311,800 |
7 Nov 2011 | USD | 27.92 | 28.57 | 27.42 | 28.43 | 28.43 | +0.38 (+1.35%) | 378,300 |
4 Nov 2011 | USD | 27.72 | 28.16 | 27.08 | 28.05 | 28.05 | -0.12 (-0.43%) | 397,701 |
3 Nov 2011 | USD | 28.14 | 28.38 | 26.95 | 28.17 | 28.17 | +0.53 (+1.92%) | 503,500 |
2 Nov 2011 | USD | 28.45 | 28.45 | 27.02 | 27.64 | 27.64 | +0.18 (+0.66%) | 572,500 |
1 Nov 2011 | USD | 26.02 | 28.23 | 24.85 | 27.46 | 27.46 | +1.07 (+4.05%) | 1,158,200 |
31 Oct 2011 | USD | 28.23 | 28.46 | 26.36 | 26.39 | 26.39 | -2.38 (-8.27%) | 523,200 |
28 Oct 2011 | USD | 28.77 | 29.51 | 28.58 | 28.77 | 28.77 | -0.22 (-0.76%) | 511,200 |
27 Oct 2011 | USD | 27.2 | 29.33 | 26.92 | 28.99 | 28.99 | +2.92 (+11.20%) | 739,300 |
26 Oct 2011 | USD | 25.71 | 26.33 | 24.5 | 26.07 | 26.07 | +0.98 (+3.91%) | 409,400 |
25 Oct 2011 | USD | 26.53 | 26.68 | 25.01 | 25.09 | 25.09 | -1.79 (-6.66%) | 397,700 |
24 Oct 2011 | USD | 25.1 | 26.92 | 24.64 | 26.88 | 26.88 | +1.96 (+7.87%) | 444,400 |
21 Oct 2011 | USD | 25.06 | 25.25 | 24.38 | 24.92 | 24.92 | +0.39 (+1.59%) | 533,600 |
20 Oct 2011 | USD | 23.99 | 24.62 | 23.34 | 24.53 | 24.53 | +0.36 (+1.49%) | 441,200 |
19 Oct 2011 | USD | 25.47 | 25.47 | 23.96 | 24.17 | 24.17 | -1.26 (-4.95%) | 435,400 |
18 Oct 2011 | USD | 24.61 | 25.68 | 23.7 | 25.43 | 25.43 | +0.97 (+3.97%) | 670,600 |
17 Oct 2011 | USD | 25.31 | 25.31 | 24.1 | 24.46 | 24.46 | -1.18 (-4.60%) | 585,100 |
14 Oct 2011 | USD | 25.74 | 26.06 | 24.83 | 25.64 | 25.64 | +0.37 (+1.46%) | 377,500 |
13 Oct 2011 | USD | 25.72 | 25.91 | 24.38 | 25.27 | 25.27 | -0.73 (-2.81%) | 410,900 |
12 Oct 2011 | USD | 25.53 | 26.68 | 25.52 | 26 | 26 | +0.6 (+2.36%) | 469,000 |
11 Oct 2011 | USD | 24.45 | 25.57 | 24.13 | 25.4 | 25.4 | +0.78 (+3.17%) | 388,500 |
10 Oct 2011 | USD | 23.68 | 24.66 | 23.58 | 24.62 | 24.62 | +1.65 (+7.18%) | 597,400 |
7 Oct 2011 | USD | 24.33 | 24.46 | 22.24 | 22.97 | 22.97 | -1.08 (-4.49%) | 525,700 |
6 Oct 2011 | USD | 23.26 | 24.25 | 23.06 | 24.05 | 24.05 | +0.59 (+2.51%) | 886,700 |
5 Oct 2011 | USD | 22.6 | 24.2 | 22.16 | 23.46 | 23.46 | +0.88 (+3.90%) | 707,301 |
4 Oct 2011 | USD | 20.76 | 22.71 | 20.07 | 22.58 | 22.58 | +1.63 (+7.78%) | 563,700 |
3 Oct 2011 | USD | 23 | 23.9 | 20.93 | 20.95 | 20.95 | -2.37 (-10.16%) | 772,100 |
30 Sep 2011 | USD | 23.46 | 23.8 | 23.01 | 23.32 | 23.32 | -0.79 (-3.28%) | 434,200 |