Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2012 | USD | 21.31 | 21.48 | 20.07 | 20.6 | 20.6 | -0.67 (-3.15%) | 3,223,653 |
28 Mar 2012 | USD | 22.3 | 22.65 | 21.21 | 21.27 | 21.27 | -1.39 (-6.13%) | 3,718,174 |
27 Mar 2012 | USD | 23.08 | 23.19 | 22.52 | 22.66 | 22.66 | -0.16 (-0.70%) | 1,769,564 |
26 Mar 2012 | USD | 22.6 | 23.09 | 22.53 | 22.82 | 22.82 | +0.29 (+1.29%) | 2,355,688 |
23 Mar 2012 | USD | 23.15 | 23.18 | 22.41 | 22.53 | 22.53 | -0.82 (-3.51%) | 3,279,975 |
22 Mar 2012 | USD | 23.97 | 24.09 | 23.22 | 23.35 | 23.35 | -0.62 (-2.59%) | 3,125,271 |
21 Mar 2012 | USD | 23.6 | 24.25 | 23.41 | 23.97 | 23.97 | +0.55 (+2.35%) | 4,946,075 |
20 Mar 2012 | USD | 24.19 | 24.21 | 23.3 | 23.42 | 23.42 | -0.78 (-3.22%) | 4,258,783 |
19 Mar 2012 | USD | 23.4 | 24.42 | 23.37 | 24.2 | 24.2 | +0.77 (+3.29%) | 7,310,599 |
16 Mar 2012 | USD | 22.65 | 23.55 | 22.6 | 23.43 | 23.43 | +0.95 (+4.23%) | 5,916,220 |
15 Mar 2012 | USD | 23.02 | 23.25 | 22.28 | 22.48 | 22.48 | -0.5 (-2.18%) | 5,318,868 |
14 Mar 2012 | USD | 24.1 | 24.4 | 22.51 | 22.98 | 22.98 | -0.91 (-3.81%) | 9,856,809 |
13 Mar 2012 | USD | 24.7 | 24.7 | 23.4 | 23.89 | 23.89 | -0.43 (-1.77%) | 13,510,227 |
12 Mar 2012 | USD | 24.37 | 24.37 | 23.62 | 24.32 | 24.32 | -0.03 (-0.12%) | 5,403,756 |
9 Mar 2012 | USD | 24.56 | 24.58 | 23.95 | 24.35 | 24.35 | +0.03 (+0.12%) | 4,210,627 |
8 Mar 2012 | USD | 23.9 | 24.38 | 23.83 | 24.32 | 24.32 | +0.33 (+1.38%) | 4,399,075 |
7 Mar 2012 | USD | 23.1 | 24.59 | 23.06 | 23.99 | 23.99 | +0.65 (+2.78%) | 7,118,492 |
6 Mar 2012 | USD | 23.28 | 23.76 | 22.81 | 23.34 | 23.34 | -0.06 (-0.26%) | 4,404,747 |
5 Mar 2012 | USD | 23 | 23.5 | 22.91 | 23.4 | 23.4 | +0.4 (+1.74%) | 4,936,154 |
2 Mar 2012 | USD | 22.5 | 23 | 22.49 | 23 | 23 | +0.87 (+3.93%) | 5,311,095 |
1 Mar 2012 | USD | 21.86 | 22.35 | 21.8 | 22.13 | 22.13 | +0.1 (+0.45%) | 2,796,316 |
29 Feb 2012 | USD | 22.89 | 22.95 | 21.95 | 22.03 | 22.03 | -0.97 (-4.22%) | 4,567,645 |
28 Feb 2012 | USD | 22.53 | 23.4 | 22.5 | 23 | 23 | +0.3 (+1.32%) | 4,999,612 |
27 Feb 2012 | USD | 22.62 | 23.2 | 22.51 | 22.7 | 22.7 | +0.16 (+0.71%) | 6,573,662 |
24 Feb 2012 | USD | 22.54 | 22.54 | 22.06 | 22.54 | 22.54 | +0.2 (+0.90%) | 6,210,283 |
23 Feb 2012 | USD | 21.9 | 22.59 | 21.82 | 22.34 | 22.34 | +0.61 (+2.81%) | 8,066,365 |
22 Feb 2012 | USD | 20.85 | 21.8 | 20.85 | 21.73 | 21.73 | +0.8 (+3.82%) | 6,457,508 |
21 Feb 2012 | USD | 20.8 | 20.96 | 20.35 | 20.93 | 20.93 | +0.11 (+0.53%) | 3,084,862 |
20 Feb 2012 | USD | 21.42 | 21.42 | 20.82 | 20.82 | 20.82 | -0.18 (-0.86%) | 3,328,192 |
17 Feb 2012 | USD | 20.85 | 21.08 | 20.55 | 21 | 21 | +0.23 (+1.11%) | 2,876,095 |