Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | USD | 20.41 | 20.57 | 20.39 | 20.52 | 20.52 | +0.27 (+1.33%) | 83,000 |
6 Dec 2011 | USD | 20.16 | 20.54 | 20.16 | 20.25 | 20.25 | +0.07 (+0.35%) | 71,200 |
5 Dec 2011 | USD | 20.17 | 20.42 | 20.17 | 20.18 | 20.18 | +0.42 (+2.13%) | 26,000 |
2 Dec 2011 | USD | 19.83 | 19.95 | 19.73 | 19.76 | 19.76 | +0.08 (+0.41%) | 54,300 |
1 Dec 2011 | USD | 19.45 | 19.7 | 19.45 | 19.68 | 19.68 | -0.72 (-3.53%) | 69,500 |
30 Nov 2011 | USD | 20.37 | 20.41 | 20.29 | 20.4 | 20.4 | +0.46 (+2.31%) | 37,300 |
29 Nov 2011 | USD | 19.94 | 20.05 | 19.9 | 19.94 | 19.94 | +0.25 (+1.27%) | 62,500 |
28 Nov 2011 | USD | 19.76 | 19.9 | 19.69 | 19.69 | 19.69 | -0.07 (-0.35%) | 38,000 |
25 Nov 2011 | USD | 19.66 | 20.02 | 19.66 | 19.76 | 19.76 | -0.27 (-1.35%) | 39,200 |
24 Nov 2011 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 20 | 20.12 | 19.97 | 20.03 | 20.03 | -0.16 (-0.79%) | 43,800 |
22 Nov 2011 | USD | 20.23 | 20.35 | 20.19 | 20.19 | 20.19 | -0.34 (-1.66%) | 32,600 |
21 Nov 2011 | USD | 20.52 | 20.64 | 20.34 | 20.53 | 20.53 | -0.19 (-0.92%) | 23,300 |
18 Nov 2011 | USD | 20.81 | 21.08 | 20.7 | 20.72 | 20.72 | -0.14 (-0.67%) | 28,500 |
17 Nov 2011 | USD | 21.22 | 21.22 | 20.83 | 20.86 | 20.86 | -0.16 (-0.76%) | 16,200 |
16 Nov 2011 | USD | 21.01 | 21.22 | 21.01 | 21.02 | 21.02 | -0.35 (-1.64%) | 21,400 |
15 Nov 2011 | USD | 21.54 | 21.54 | 21.26 | 21.37 | 21.37 | -0.05 (-0.23%) | 48,600 |
14 Nov 2011 | USD | 21.49 | 21.57 | 21.37 | 21.42 | 21.42 | -0.01 (-0.05%) | 38,900 |
11 Nov 2011 | USD | 21.58 | 21.58 | 21.34 | 21.43 | 21.43 | -0.15 (-0.70%) | 22,400 |
10 Nov 2011 | USD | 21.64 | 21.76 | 21.55 | 21.58 | 21.58 | -0.07 (-0.32%) | 32,600 |
9 Nov 2011 | USD | 21.61 | 21.87 | 21.56 | 21.65 | 21.65 | -0.4 (-1.81%) | 22,800 |
8 Nov 2011 | USD | 21.94 | 22.12 | 21.84 | 22.05 | 22.05 | +0.2 (+0.92%) | 16,400 |
7 Nov 2011 | USD | 21.74 | 21.99 | 21.71 | 21.85 | 21.85 | -0.55 (-2.46%) | 17,400 |
4 Nov 2011 | USD | 22.23 | 22.4 | 21.85 | 22.4 | 22.4 | -0.14 (-0.62%) | 33,000 |
3 Nov 2011 | USD | 22.4 | 22.54 | 22.2 | 22.54 | 22.54 | +0.35 (+1.58%) | 21,000 |
2 Nov 2011 | USD | 22.5 | 22.5 | 22.12 | 22.19 | 22.19 | -0.01 (-0.05%) | 14,000 |
1 Nov 2011 | USD | 21.93 | 22.32 | 21.93 | 22.2 | 22.2 | -0.21 (-0.94%) | 15,400 |
31 Oct 2011 | USD | 22.3 | 22.59 | 22.3 | 22.41 | 22.41 | -1.09 (-4.64%) | 17,000 |
28 Oct 2011 | USD | 23.34 | 23.74 | 23.34 | 23.5 | 23.5 | +0.16 (+0.69%) | 121,700 |
27 Oct 2011 | USD | 23.27 | 23.38 | 23.27 | 23.34 | 23.34 | +0.38 (+1.66%) | 20,400 |