Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2011 | USD | 22.21 | 22.31 | 21.63 | 22.16 | 1,772.8 | -0.42 (-1.86%) | 50,241,160 |
11 Oct 2011 | USD | 22.86 | 22.91 | 22.42 | 22.58 | 1,806.4 | -0.03 (-0.13%) | 34,422,625 |
10 Oct 2011 | USD | 23.39 | 23.4 | 22.57 | 22.61 | 1,808.8 | -1.57 (-6.49%) | 38,868,994 |
7 Oct 2011 | USD | 23.63 | 24.49 | 23.59 | 24.18 | 1,934.4 | +0.31 (+1.30%) | 64,174,210 |
6 Oct 2011 | USD | 24.84 | 25.19 | 23.8315 | 23.87 | 1,909.6 | -0.93 (-3.75%) | 51,614,008 |
5 Oct 2011 | USD | 25.6 | 26.08 | 24.66 | 24.8 | 1,984 | -0.98 (-3.80%) | 54,717,363 |
4 Oct 2011 | USD | 27.7 | 28.16 | 25.612 | 25.78 | 2,062.4 | -1.15 (-4.27%) | 99,521,417 |
3 Oct 2011 | USD | 25.79 | 26.97 | 25.12 | 26.93 | 2,154.4 | +1.44 (+5.65%) | 77,015,996 |
30 Sep 2011 | USD | 24.96 | 25.51 | 24.53 | 25.49 | 2,039.2 | +1.2 (+4.94%) | 58,811,397 |
29 Sep 2011 | USD | 23.83 | 25.19 | 23.6 | 24.29 | 1,943.2 | -0.39 (-1.58%) | 62,298,546 |
28 Sep 2011 | USD | 23.59 | 24.74 | 23.32 | 24.68 | 1,974.4 | +0.971 (+4.10%) | 57,195,136 |
27 Sep 2011 | USD | 23.28 | 24 | 22.86 | 23.709 | 1,896.72 | -0.543 (-2.24%) | 56,749,458 |
26 Sep 2011 | USD | 24.97 | 25.7 | 24.16 | 24.252 | 1,940.16 | -1.248 (-4.89%) | 60,999,025 |
23 Sep 2011 | USD | 26.09 | 26.15 | 25.17 | 25.5 | 2,040 | -0.23 (-0.89%) | 58,605,172 |
22 Sep 2011 | USD | 25.6 | 26.41 | 25.19 | 25.73 | 2,058.4 | +1.47 (+6.06%) | 86,240,585 |
21 Sep 2011 | USD | 22.84 | 24.27 | 22.69 | 24.26 | 1,940.8 | +1.4 (+6.12%) | 52,267,502 |
20 Sep 2011 | USD | 22.6 | 22.9199 | 22.16 | 22.86 | 1,828.8 | +0.07 (+0.31%) | 37,275,030 |
19 Sep 2011 | USD | 23.1 | 23.39 | 22.57 | 22.79 | 1,823.2 | +0.42 (+1.88%) | 43,946,217 |
16 Sep 2011 | USD | 22.45 | 22.81 | 22.2 | 22.37 | 1,789.6 | -0.27 (-1.19%) | 33,490,574 |
15 Sep 2011 | USD | 22.95 | 23.36 | 22.62 | 22.64 | 1,811.2 | -0.8 (-3.41%) | 42,887,737 |
14 Sep 2011 | USD | 23.8601 | 24.53 | 22.86 | 23.44 | 1,875.2 | -0.672 (-2.79%) | 51,668,886 |
13 Sep 2011 | USD | 24.4 | 24.758 | 23.92 | 24.112 | 1,928.96 | -0.438 (-1.78%) | 43,026,210 |
12 Sep 2011 | USD | 25.52 | 25.69 | 24.52 | 24.55 | 1,964 | -0.34 (-1.37%) | 58,789,182 |
9 Sep 2011 | USD | 24.19 | 25.15 | 24.02 | 24.89 | 1,991.2 | +1.22 (+5.15%) | 49,608,964 |
8 Sep 2011 | USD | 23.45 | 23.75 | 22.91 | 23.67 | 1,893.6 | +0.49 (+2.11%) | 33,713,676 |
7 Sep 2011 | USD | 23.8 | 23.97 | 23.14 | 23.18 | 1,854.4 | -1.375 (-5.60%) | 32,794,935 |
6 Sep 2011 | USD | 25.62 | 25.62 | 24.48 | 24.555 | 1,964.4 | +0.335 (+1.38%) | 46,917,011 |
5 Sep 2011 | USD | 24.22 | 24.22 | 24.22 | 24.22 | 1,937.6 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 23.98 | 24.37 | 23.74 | 24.22 | 1,937.6 | +1.23 (+5.35%) | 41,624,330 |
1 Sep 2011 | USD | 22.52 | 23.08 | 22.12 | 22.99 | 1,839.2 | +0.46 (+2.04%) | 45,073,600 |