Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2012 | USD | 38.12 | 38.63 | 35.83 | 35.83 | 3,583 | -2.806 (-7.26%) | 1,437,259 |
29 Nov 2012 | USD | 38.636 | 39.21 | 38.636 | 38.636 | 3,863.6 | +1.706 (+4.62%) | 783,872 |
28 Nov 2012 | USD | 36.93 | 37.2298 | 36.93 | 36.93 | 3,693 | -1.11 (-2.92%) | 1,117,145 |
27 Nov 2012 | USD | 38.05 | 38.46 | 38.04 | 38.04 | 3,804 | -0.274 (-0.71%) | 358,030 |
26 Nov 2012 | USD | 38.3138 | 38.55 | 38.3138 | 38.3138 | 3,831.38 | +0.114 (+0.30%) | 390,619 |
23 Nov 2012 | USD | 38.2 | 38.5 | 38.2 | 38.2 | 3,820 | +2.29 (+6.38%) | 638,316 |
22 Nov 2012 | USD | 35.91 | 35.91 | 35.91 | 35.91 | 3,591 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 35.91 | 36 | 35.91 | 35.91 | 3,591 | +0.59 (+1.67%) | 572,491 |
20 Nov 2012 | USD | 35.32 | 35.36 | 35.32 | 35.32 | 3,532 | +0.13 (+0.37%) | 622,934 |
19 Nov 2012 | USD | 35.19 | 35.46 | 35.19 | 35.19 | 3,519 | +2.74 (+8.44%) | 539,599 |
16 Nov 2012 | USD | 32.81 | 33.6 | 32.45 | 32.45 | 3,245 | -1.02 (-3.05%) | 559,293 |
15 Nov 2012 | USD | 33.99 | 34.052 | 33.47 | 33.47 | 3,347 | -0.32 (-0.95%) | 574,466 |
14 Nov 2012 | USD | 33.79 | 34.6 | 33.79 | 33.79 | 3,379 | +0.676 (+2.04%) | 644,807 |
13 Nov 2012 | USD | 33.1135 | 34.31 | 33.1135 | 33.1135 | 3,311.35 | +0.073 (+0.22%) | 366,626 |
12 Nov 2012 | USD | 33.53 | 33.65 | 33.04 | 33.04 | 3,304 | -0.56 (-1.67%) | 614,860 |
9 Nov 2012 | USD | 33.6 | 34.22 | 33.6 | 33.6 | 3,360 | +0.55 (+1.66%) | 553,349 |
8 Nov 2012 | USD | 33.05 | 33.14 | 33.05 | 33.05 | 3,305 | +1.68 (+5.36%) | 507,226 |
7 Nov 2012 | USD | 31.69 | 31.92 | 31.3701 | 31.3701 | 3,137.01 | -0.619 (-1.94%) | 991,578 |
6 Nov 2012 | USD | 31.9894 | 32.66 | 31.9894 | 31.9894 | 3,198.94 | +2.439 (+8.26%) | 686,556 |
5 Nov 2012 | USD | 29.5499 | 29.76 | 29.5499 | 29.5499 | 2,954.99 | +0.68 (+2.36%) | 454,371 |
2 Nov 2012 | USD | 31.79 | 31.8399 | 28.87 | 28.87 | 2,887 | -4.02 (-12.22%) | 1,206,680 |
1 Nov 2012 | USD | 33.83 | 33.9 | 32.89 | 32.89 | 3,289 | -0.15 (-0.45%) | 560,540 |
31 Oct 2012 | USD | 33.04 | 33.46 | 33.04 | 33.04 | 3,304 | +0.57 (+1.76%) | 511,964 |
30 Oct 2012 | USD | 32.47 | 32.47 | 32.47 | 32.47 | 3,247 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 32.47 | 32.47 | 32.47 | 32.47 | 3,247 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 33.05 | 33.3 | 32.47 | 32.47 | 3,247 | -0.23 (-0.70%) | 704,733 |
25 Oct 2012 | USD | 32.7 | 32.982 | 32.7 | 32.7 | 3,270 | +1.33 (+4.24%) | 689,803 |
24 Oct 2012 | USD | 31.9 | 32 | 31.37 | 31.37 | 3,137 | +0.068 (+0.22%) | 552,638 |
23 Oct 2012 | USD | 32.19 | 32.2 | 31.3016 | 31.3016 | 3,130.16 | -2.288 (-6.81%) | 839,630 |
22 Oct 2012 | USD | 33.59 | 33.74 | 33.59 | 33.59 | 3,359 | +0.98 (+3.01%) | 596,408 |