Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2012 | USD | 31.9 | 32.44 | 31.63 | 32.15 | 32.15 | +0.41 (+1.29%) | 2,081,885 |
2 Mar 2012 | USD | 31.15 | 31.97 | 31.1 | 31.74 | 31.74 | +0.74 (+2.39%) | 1,842,929 |
1 Mar 2012 | USD | 30.71 | 31.18 | 30.65 | 31 | 31 | +0.07 (+0.23%) | 892,935 |
29 Feb 2012 | USD | 31.2 | 31.6 | 30.84 | 30.93 | 30.93 | -0.21 (-0.67%) | 1,496,996 |
28 Feb 2012 | USD | 31.25 | 31.58 | 30.58 | 31.14 | 31.14 | -0.6 (-1.89%) | 2,056,397 |
27 Feb 2012 | USD | 31.77 | 32.59 | 31.52 | 31.74 | 31.74 | +0.05 (+0.16%) | 3,499,746 |
24 Feb 2012 | USD | 31.35 | 31.86 | 30.84 | 31.69 | 31.69 | +0.34 (+1.08%) | 2,433,186 |
23 Feb 2012 | USD | 31.55 | 32.08 | 31.11 | 31.35 | 31.35 | -0.22 (-0.70%) | 2,565,878 |
22 Feb 2012 | USD | 30.93 | 31.73 | 30.51 | 31.57 | 31.57 | +0.51 (+1.64%) | 2,880,540 |
21 Feb 2012 | USD | 30.56 | 31.24 | 29.72 | 31.06 | 31.06 | -0.04 (-0.13%) | 3,077,812 |
20 Feb 2012 | USD | 31.35 | 31.65 | 31.01 | 31.1 | 31.1 | -0.8 (-2.51%) | 4,272,843 |
17 Feb 2012 | USD | 29.85 | 32.15 | 29.85 | 31.9 | 31.9 | +2.67 (+9.13%) | 7,161,548 |
16 Feb 2012 | USD | 29.49 | 29.76 | 28.9 | 29.23 | 29.23 | -0.4 (-1.35%) | 1,642,338 |
15 Feb 2012 | USD | 29.27 | 29.89 | 28.93 | 29.63 | 29.63 | +0.35 (+1.20%) | 1,817,146 |
14 Feb 2012 | USD | 29.38 | 29.38 | 28.82 | 29.28 | 29.28 | -0.12 (-0.41%) | 1,214,042 |
13 Feb 2012 | USD | 28.7 | 29.5 | 28.52 | 29.4 | 29.4 | +0.46 (+1.59%) | 1,723,250 |
10 Feb 2012 | USD | 28.8 | 29.38 | 28.66 | 28.94 | 28.94 | -0.07 (-0.24%) | 1,398,209 |
9 Feb 2012 | USD | 29.39 | 29.39 | 28.75 | 29.01 | 29.01 | -0.22 (-0.75%) | 2,379,422 |
8 Feb 2012 | USD | 28.15 | 29.31 | 28 | 29.23 | 29.23 | +1.15 (+4.10%) | 3,008,072 |
7 Feb 2012 | USD | 28.25 | 28.28 | 27.7 | 28.08 | 28.08 | -0.28 (-0.99%) | 1,461,785 |
6 Feb 2012 | USD | 28.35 | 28.6 | 27.8 | 28.36 | 28.36 | +0.01 (+0.04%) | 1,575,183 |
3 Feb 2012 | USD | 27.25 | 28.4 | 27.01 | 28.35 | 28.35 | +0.97 (+3.54%) | 2,142,532 |
2 Feb 2012 | USD | 26.75 | 27.39 | 26.3 | 27.38 | 27.38 | +0.67 (+2.51%) | 1,433,949 |
1 Feb 2012 | USD | 27.33 | 27.56 | 26.71 | 26.71 | 26.71 | -0.75 (-2.73%) | 1,175,819 |
31 Jan 2012 | USD | 27.38 | 27.72 | 27.12 | 27.46 | 27.46 | +0.03 (+0.11%) | 1,133,571 |
30 Jan 2012 | USD | 28 | 28.33 | 27.4 | 27.43 | 27.43 | -0.4 (-1.44%) | 1,020,182 |
27 Jan 2012 | USD | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.0 (0.0%) | 0 |
26 Jan 2012 | USD | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.0 (0.0%) | 0 |
25 Jan 2012 | USD | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.0 (0.0%) | 0 |
24 Jan 2012 | USD | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.0 (0.0%) | 0 |