Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2012 | USD | 17.88 | 18.09 | 17.74 | 18.08 | 18.08 | +0.18 (+1.01%) | 1,624,600 |
14 Mar 2012 | USD | 17.81 | 17.9 | 17.71 | 17.9 | 17.9 | +0.06 (+0.34%) | 645,200 |
13 Mar 2012 | USD | 17.68 | 17.88 | 17.5 | 17.84 | 17.84 | +0.28 (+1.59%) | 509,400 |
12 Mar 2012 | USD | 17.69 | 17.86 | 17.44 | 17.56 | 17.56 | -0.14 (-0.79%) | 390,900 |
9 Mar 2012 | USD | 17.57 | 18.03 | 17.57 | 17.7 | 17.7 | +0.1 (+0.57%) | 877,000 |
8 Mar 2012 | USD | 17.17 | 17.68 | 17.17 | 17.6 | 17.6 | +0.57 (+3.35%) | 894,900 |
7 Mar 2012 | USD | 17.08 | 17.37 | 17 | 17.03 | 17.03 | -0.01 (-0.06%) | 1,179,600 |
6 Mar 2012 | USD | 17.56 | 17.56 | 16.8 | 17.04 | 17.04 | -0.71 (-4%) | 1,392,800 |
5 Mar 2012 | USD | 17.6 | 17.98 | 17.55 | 17.75 | 17.75 | +0.08 (+0.45%) | 1,213,600 |
2 Mar 2012 | USD | 18.02 | 18.07 | 17.64 | 17.67 | 17.67 | -0.42 (-2.32%) | 1,147,400 |
1 Mar 2012 | USD | 18 | 18.32 | 17.95 | 18.09 | 18.09 | +0.13 (+0.72%) | 1,260,700 |
29 Feb 2012 | USD | 18.08 | 18.18 | 17.35 | 17.96 | 17.96 | -0.03 (-0.17%) | 2,285,400 |
28 Feb 2012 | USD | 18.3 | 18.37 | 17.85 | 17.99 | 17.99 | -0.2 (-1.10%) | 1,233,800 |
27 Feb 2012 | USD | 18.13 | 18.46 | 18.13 | 18.19 | 18.19 | -0.04 (-0.22%) | 1,080,300 |
24 Feb 2012 | USD | 18.43 | 18.43 | 18.06 | 18.23 | 18.23 | -0.21 (-1.14%) | 857,600 |
23 Feb 2012 | USD | 18.44 | 18.51 | 18.18 | 18.44 | 18.44 | +0.11 (+0.60%) | 603,500 |
22 Feb 2012 | USD | 18.52 | 18.65 | 18.2 | 18.33 | 18.33 | -0.3 (-1.61%) | 934,000 |
21 Feb 2012 | USD | 18.76 | 18.85 | 18.44 | 18.63 | 18.63 | -0.1 (-0.53%) | 669,200 |
20 Feb 2012 | USD | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 18.84 | 18.85 | 18.52 | 18.73 | 18.73 | -0.07 (-0.37%) | 987,600 |
16 Feb 2012 | USD | 18.7 | 18.87 | 18.37 | 18.8 | 18.8 | +0.02 (+0.11%) | 1,357,300 |
15 Feb 2012 | USD | 18.79 | 18.85 | 18.48 | 18.78 | 18.78 | +0.08 (+0.43%) | 1,740,900 |
14 Feb 2012 | USD | 18.5 | 18.84 | 18.4 | 18.7 | 18.7 | +0.19 (+1.03%) | 2,489,300 |
13 Feb 2012 | USD | 18.54 | 18.72 | 18.37 | 18.51 | 18.51 | +0.16 (+0.87%) | 1,377,600 |
10 Feb 2012 | USD | 18.1 | 18.61 | 18.1 | 18.35 | 18.35 | +0.01 (+0.05%) | 1,626,500 |
9 Feb 2012 | USD | 18.26 | 18.45 | 18.12 | 18.34 | 18.34 | +0.17 (+0.94%) | 1,110,800 |
8 Feb 2012 | USD | 17.85 | 18.33 | 17.82 | 18.17 | 18.17 | +0.37 (+2.08%) | 1,374,400 |
7 Feb 2012 | USD | 17.8 | 18.09 | 17.74 | 17.8 | 17.8 | -0.01 (-0.06%) | 1,673,000 |
6 Feb 2012 | USD | 18.17 | 18.24 | 17.76 | 17.81 | 17.81 | -0.51 (-2.78%) | 1,025,900 |
3 Feb 2012 | USD | 18.47 | 18.5 | 18.2 | 18.32 | 18.32 | +0.08 (+0.44%) | 1,046,200 |