Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2011 | USD | 28.43 | 29.7988 | 27.46 | 27.46 | 2,746 | -0.542 (-1.94%) | 412,851 |
29 Dec 2011 | USD | 28.002 | 28.0078 | 28.002 | 28.002 | 2,800.2 | +2.352 (+9.17%) | 545,724 |
28 Dec 2011 | USD | 29.88 | 29.88 | 25.65 | 25.65 | 2,565 | -5.27 (-17.04%) | 579,762 |
27 Dec 2011 | USD | 31.4499 | 32.54 | 30.92 | 30.92 | 3,092 | -1.4 (-4.33%) | 351,762 |
26 Dec 2011 | USD | 32.32 | 32.32 | 32.32 | 32.32 | 3,232 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 33.31 | 33.31 | 32.32 | 32.32 | 3,232 | -0.13 (-0.40%) | 29,052 |
22 Dec 2011 | USD | 32.84 | 33.229 | 32.45 | 32.45 | 3,245 | -0.95 (-2.84%) | 93,383 |
21 Dec 2011 | USD | 33.4 | 34 | 33.4 | 33.4 | 3,340 | -0.49 (-1.45%) | 259,185 |
20 Dec 2011 | USD | 33.89 | 34.13 | 33.89 | 33.89 | 3,389 | +2.7 (+8.66%) | 237,768 |
19 Dec 2011 | USD | 32.37 | 33 | 31.19 | 31.19 | 3,119 | -3.34 (-9.67%) | 124,894 |
16 Dec 2011 | USD | 34.53 | 34.85 | 34.53 | 34.53 | 3,453 | +2.34 (+7.27%) | 137,268 |
15 Dec 2011 | USD | 33.01 | 33.11 | 32.19 | 32.19 | 3,219 | +0.409 (+1.29%) | 251,914 |
14 Dec 2011 | USD | 32.93 | 34.254 | 31.781 | 31.781 | 3,178.1 | -7.212 (-18.50%) | 530,762 |
13 Dec 2011 | USD | 41.8525 | 44.06 | 38.993 | 38.993 | 3,899.3 | -2.607 (-6.27%) | 270,080 |
12 Dec 2011 | USD | 41.6 | 41.79 | 41.6 | 41.6 | 4,160 | -3.796 (-8.36%) | 153,360 |
9 Dec 2011 | USD | 45.3964 | 46.086 | 45.3964 | 45.3964 | 4,539.64 | +2.56 (+5.98%) | 87,428 |
8 Dec 2011 | USD | 45.53 | 45.58 | 42.8364 | 42.8364 | 4,283.64 | -4.164 (-8.86%) | 154,715 |
7 Dec 2011 | USD | 48.1 | 48.32 | 47 | 47 | 4,700 | -1.474 (-3.04%) | 57,056 |
6 Dec 2011 | USD | 48.4735 | 48.695 | 48.4735 | 48.4735 | 4,847.35 | +3.954 (+8.88%) | 156,638 |
5 Dec 2011 | USD | 48.66 | 49.14 | 44.52 | 44.52 | 4,452 | -2.83 (-5.98%) | 285,596 |
2 Dec 2011 | USD | 50.37 | 50.63 | 47.35 | 47.35 | 4,735 | -0.77 (-1.60%) | 132,970 |
1 Dec 2011 | USD | 49.55 | 51.21 | 48.12 | 48.12 | 4,812 | -0.53 (-1.09%) | 211,736 |
30 Nov 2011 | USD | 48.65 | 49.06 | 48.65 | 48.65 | 4,865 | +4.07 (+9.13%) | 134,823 |
29 Nov 2011 | USD | 44.6 | 45.4833 | 44.58 | 44.58 | 4,458 | -0.74 (-1.63%) | 152,632 |
28 Nov 2011 | USD | 45.49 | 46.16 | 45.32 | 45.32 | 4,532 | +4.02 (+9.73%) | 43,428 |
25 Nov 2011 | USD | 41.51 | 44.43 | 41.3 | 41.3 | 4,130 | -3.5 (-7.81%) | 84,764 |
24 Nov 2011 | USD | 44.8 | 44.8 | 44.8 | 44.8 | 4,480 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 44.8 | 45.859 | 44.8 | 44.8 | 4,480 | -4.02 (-8.23%) | 99,233 |
22 Nov 2011 | USD | 48.82 | 50 | 48.82 | 48.82 | 4,882 | +4.492 (+10.13%) | 595,948 |
21 Nov 2011 | USD | 44.328 | 44.46 | 44.328 | 44.328 | 4,432.8 | -2.972 (-6.28%) | 316,982 |