Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2012 | USD | 31.65 | 31.65 | 31 | 31.3 | 31.3 | -0.32 (-1.01%) | 506,552 |
15 Feb 2012 | USD | 31.2 | 31.77 | 31 | 31.62 | 31.62 | +0.39 (+1.25%) | 331,518 |
14 Feb 2012 | USD | 31.25 | 31.7 | 30.89 | 31.23 | 31.23 | -0.02 (-0.06%) | 337,649 |
13 Feb 2012 | USD | 30.1 | 31.75 | 29.98 | 31.25 | 31.25 | +0.96 (+3.17%) | 876,706 |
10 Feb 2012 | USD | 30.3 | 30.8 | 29.92 | 30.29 | 30.29 | -0.16 (-0.53%) | 505,365 |
9 Feb 2012 | USD | 30.6 | 31.43 | 30.06 | 30.45 | 30.45 | -0.08 (-0.26%) | 862,392 |
8 Feb 2012 | USD | 29.3 | 30.56 | 29.3 | 30.53 | 30.53 | +1.15 (+3.91%) | 1,104,906 |
7 Feb 2012 | USD | 28.67 | 29.85 | 28.53 | 29.38 | 29.38 | +0.51 (+1.77%) | 1,865,095 |
6 Feb 2012 | USD | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.0 (0.0%) | 0 |
3 Feb 2012 | USD | 28 | 28.9 | 27.68 | 28.87 | 28.87 | +0.96 (+3.44%) | 983,387 |
2 Feb 2012 | USD | 27.22 | 27.95 | 27.02 | 27.91 | 27.91 | +0.71 (+2.61%) | 631,646 |
1 Feb 2012 | USD | 27.08 | 27.7 | 26.73 | 27.2 | 27.2 | +0.1 (+0.37%) | 903,994 |
31 Jan 2012 | USD | 28 | 28.32 | 26.58 | 27.1 | 27.1 | -1.17 (-4.14%) | 1,530,036 |
30 Jan 2012 | USD | 28.31 | 29.16 | 28.01 | 28.27 | 28.27 | -0.01 (-0.04%) | 500,557 |
27 Jan 2012 | USD | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.0 (0.0%) | 0 |
26 Jan 2012 | USD | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.0 (0.0%) | 0 |
25 Jan 2012 | USD | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.0 (0.0%) | 0 |
24 Jan 2012 | USD | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.0 (0.0%) | 0 |
23 Jan 2012 | USD | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.0 (0.0%) | 0 |
20 Jan 2012 | USD | 27.8 | 28.35 | 27.4 | 28.28 | 28.28 | +0.88 (+3.21%) | 390,731 |
19 Jan 2012 | USD | 26.87 | 27.97 | 26.52 | 27.4 | 27.4 | +0.89 (+3.36%) | 543,402 |
18 Jan 2012 | USD | 28.24 | 28.69 | 26.51 | 26.51 | 26.51 | -1.85 (-6.52%) | 638,808 |
17 Jan 2012 | USD | 26.93 | 28.49 | 26.7 | 28.36 | 28.36 | +1.57 (+5.86%) | 397,172 |
16 Jan 2012 | USD | 26.69 | 27.48 | 26.69 | 26.79 | 26.79 | -0.71 (-2.58%) | 302,940 |
13 Jan 2012 | USD | 30.52 | 30.52 | 27.5 | 27.5 | 27.5 | -2.63 (-8.73%) | 653,347 |
12 Jan 2012 | USD | 30.38 | 30.8 | 30.12 | 30.13 | 30.13 | -0.32 (-1.05%) | 268,989 |
11 Jan 2012 | USD | 30.39 | 31.38 | 30.35 | 30.45 | 30.45 | -0.05 (-0.16%) | 537,635 |
10 Jan 2012 | USD | 29.62 | 30.77 | 29.61 | 30.5 | 30.5 | +0.91 (+3.08%) | 596,401 |
9 Jan 2012 | USD | 28.7 | 29.67 | 27.85 | 29.59 | 29.59 | +0.89 (+3.10%) | 316,973 |
6 Jan 2012 | USD | 29 | 29 | 27.82 | 28.7 | 28.7 | -0.06 (-0.21%) | 533,648 |