Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | USD | 34.37 | 36.3 | 34.09 | 36.28 | 36.28 | +1.68 (+4.86%) | 2,003,831 |
29 Feb 2012 | USD | 35.6 | 35.6 | 34.4 | 34.6 | 34.6 | -1.37 (-3.81%) | 2,483,575 |
28 Feb 2012 | USD | 36.1 | 36.69 | 35.15 | 35.97 | 35.97 | -0.83 (-2.26%) | 974,758 |
27 Feb 2012 | USD | 36.72 | 36.91 | 36.25 | 36.8 | 36.8 | +0.08 (+0.22%) | 1,364,626 |
24 Feb 2012 | USD | 36.5 | 36.81 | 36.48 | 36.72 | 36.72 | +0.4 (+1.10%) | 1,046,673 |
23 Feb 2012 | USD | 35.78 | 36.8 | 35.59 | 36.32 | 36.32 | +0.22 (+0.61%) | 764,236 |
22 Feb 2012 | USD | 34.71 | 37.15 | 34.71 | 36.1 | 36.1 | +1.82 (+5.31%) | 2,106,150 |
21 Feb 2012 | USD | 33.71 | 34.32 | 33.38 | 34.28 | 34.28 | +0.01 (+0.03%) | 877,473 |
20 Feb 2012 | USD | 34.66 | 34.84 | 34.2 | 34.27 | 34.27 | +0.08 (+0.23%) | 165,800 |
17 Feb 2012 | USD | 33.99 | 34.36 | 33.6 | 34.19 | 34.19 | +0.19 (+0.56%) | 276,010 |
16 Feb 2012 | USD | 34.5 | 35.11 | 33.8 | 34 | 34 | -0.5 (-1.45%) | 1,529,382 |
15 Feb 2012 | USD | 34.3 | 34.8 | 34.01 | 34.5 | 34.5 | +0.04 (+0.12%) | 570,498 |
14 Feb 2012 | USD | 34.11 | 34.76 | 34 | 34.46 | 34.46 | +0.36 (+1.06%) | 374,953 |
13 Feb 2012 | USD | 33.9 | 35.3 | 33.8 | 34.1 | 34.1 | -0.39 (-1.13%) | 1,362,725 |
10 Feb 2012 | USD | 33.85 | 34.75 | 33.85 | 34.49 | 34.49 | 0.0 (0.0%) | 295,018 |
9 Feb 2012 | USD | 33.66 | 34.6 | 33.6 | 34.49 | 34.49 | +0.79 (+2.34%) | 904,074 |
8 Feb 2012 | USD | 33.08 | 33.8 | 32.53 | 33.7 | 33.7 | +0.69 (+2.09%) | 950,648 |
7 Feb 2012 | USD | 33.39 | 33.39 | 32.7 | 33.01 | 33.01 | -0.44 (-1.32%) | 660,000 |
6 Feb 2012 | USD | 33.9 | 34.5 | 33 | 33.45 | 33.45 | +0.19 (+0.57%) | 1,347,955 |
3 Feb 2012 | USD | 32.27 | 33.5 | 32.14 | 33.26 | 33.26 | +0.96 (+2.97%) | 522,671 |
2 Feb 2012 | USD | 31.5 | 32.5 | 31.02 | 32.3 | 32.3 | +0.93 (+2.96%) | 440,163 |
1 Feb 2012 | USD | 31.08 | 31.9 | 30.91 | 31.37 | 31.37 | +0.26 (+0.84%) | 233,223 |
31 Jan 2012 | USD | 31.21 | 31.67 | 30.86 | 31.11 | 31.11 | -0.39 (-1.24%) | 460,536 |
30 Jan 2012 | USD | 31.08 | 31.79 | 30.83 | 31.5 | 31.5 | +0.44 (+1.42%) | 563,959 |
27 Jan 2012 | USD | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.0 (0.0%) | 0 |
26 Jan 2012 | USD | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.0 (0.0%) | 0 |
25 Jan 2012 | USD | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.0 (0.0%) | 0 |
24 Jan 2012 | USD | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.0 (0.0%) | 0 |
23 Jan 2012 | USD | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.0 (0.0%) | 0 |
20 Jan 2012 | USD | 29.78 | 31.5 | 29.2 | 31.06 | 31.06 | +1.35 (+4.54%) | 534,073 |