Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | USD | 41.85 | 41.85 | 37.63 | 38.4 | 38.4 | -1.81 (-4.50%) | 96,389 |
2 Dec 2011 | USD | 41.42 | 41.42 | 40 | 40.21 | 40.21 | -0.84 (-2.05%) | 17,453 |
1 Dec 2011 | USD | 40.85 | 41.25 | 40.84 | 41.05 | 41.05 | -0.44 (-1.06%) | 52,670 |
30 Nov 2011 | USD | 40.79 | 41.58 | 40.58 | 41.49 | 41.49 | +2.67 (+6.88%) | 40,342 |
29 Nov 2011 | USD | 38.78 | 39.18 | 38.7 | 38.82 | 38.82 | -0.36 (-0.92%) | 25,914 |
28 Nov 2011 | USD | 39.59 | 39.72 | 39.02 | 39.18 | 39.18 | +2.21 (+5.98%) | 39,738 |
25 Nov 2011 | USD | 36.82 | 37.62 | 36.82 | 36.97 | 36.97 | +0.05 (+0.14%) | 14,741 |
24 Nov 2011 | USD | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 37.91 | 37.93 | 36.92 | 36.92 | 36.92 | -1.03 (-2.71%) | 7,689 |
22 Nov 2011 | USD | 37.86 | 38.44 | 37.84 | 37.95 | 37.95 | +0.3 (+0.80%) | 33,507 |
21 Nov 2011 | USD | 37.94 | 38.06 | 37.35 | 37.65 | 37.65 | -1.45 (-3.71%) | 42,098 |
18 Nov 2011 | USD | 39.83 | 39.83 | 39.07 | 39.1 | 39.1 | +0.88 (+2.30%) | 9,562 |
17 Nov 2011 | USD | 39.04 | 39.55 | 38.22 | 38.22 | 38.22 | -0.77 (-1.97%) | 10,700 |
16 Nov 2011 | USD | 38.91 | 39.57 | 38.81 | 38.99 | 38.99 | -0.19 (-0.48%) | 60,499 |
15 Nov 2011 | USD | 39.51 | 39.9 | 38.4 | 39.18 | 39.18 | -0.67 (-1.68%) | 21,585 |
14 Nov 2011 | USD | 40.03 | 40.44 | 39.54 | 39.85 | 39.85 | -1.51 (-3.65%) | 19,604 |
11 Nov 2011 | USD | 40.98 | 41.73 | 40.98 | 41.36 | 41.36 | +1.86 (+4.71%) | 8,646 |
10 Nov 2011 | USD | 39.4 | 39.5 | 38.37 | 39.5 | 39.5 | +2.15 (+5.76%) | 14,245 |
9 Nov 2011 | USD | 39.15 | 39.16 | 37.29 | 37.35 | 37.35 | -3.19 (-7.87%) | 40,880 |
8 Nov 2011 | USD | 40.5 | 40.54 | 39.55 | 40.54 | 40.54 | -0.31 (-0.76%) | 14,525 |
7 Nov 2011 | USD | 40.8 | 41.26 | 40.12 | 40.85 | 40.85 | +0.95 (+2.38%) | 11,175 |
4 Nov 2011 | USD | 40.58 | 40.58 | 39.59 | 39.9 | 39.9 | -2.85 (-6.67%) | 43,887 |
3 Nov 2011 | USD | 41.81 | 42.75 | 40.96 | 42.75 | 42.75 | +2.93 (+7.36%) | 13,531 |
2 Nov 2011 | USD | 39 | 39.95 | 38.88 | 39.82 | 39.82 | +0.71 (+1.82%) | 8,687 |
1 Nov 2011 | USD | 39.53 | 40.23 | 39.06 | 39.11 | 39.11 | -3.69 (-8.62%) | 27,620 |
31 Oct 2011 | USD | 44.25 | 44.25 | 42.8 | 42.8 | 42.8 | -2.37 (-5.25%) | 12,144 |
28 Oct 2011 | USD | 45.52 | 45.7 | 45.05 | 45.17 | 45.17 | -1.61 (-3.44%) | 12,924 |
27 Oct 2011 | USD | 46.03 | 47.3 | 45.76 | 46.78 | 46.78 | +3.73 (+8.66%) | 22,768 |
26 Oct 2011 | USD | 43.85 | 44 | 42.22 | 43.05 | 43.05 | +0.6 (+1.41%) | 7,646 |
25 Oct 2011 | USD | 43.37 | 43.37 | 42.33 | 42.45 | 42.45 | -0.87 (-2.01%) | 11,869 |