Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2012 | USD | 18.62 | 18.87 | 18.3 | 18.46 | 18.46 | -0.25 (-1.34%) | 319,152 |
28 Feb 2012 | USD | 18.14 | 18.84 | 18.02 | 18.71 | 18.71 | +0.72 (+4.00%) | 472,189 |
27 Feb 2012 | USD | 18.39 | 18.39 | 17.88 | 17.99 | 17.99 | -0.49 (-2.65%) | 359,351 |
24 Feb 2012 | USD | 18.52 | 18.65 | 18.37 | 18.48 | 18.48 | +0.11 (+0.60%) | 209,350 |
23 Feb 2012 | USD | 18.59 | 18.84 | 18.32 | 18.37 | 18.37 | -0.09 (-0.49%) | 237,458 |
22 Feb 2012 | USD | 18.78 | 18.78 | 18.21 | 18.46 | 18.46 | -0.18 (-0.97%) | 334,887 |
21 Feb 2012 | USD | 18.44 | 18.9 | 18.09 | 18.64 | 18.64 | +0.36 (+1.97%) | 266,230 |
20 Feb 2012 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 18.24 | 18.45 | 18.18 | 18.28 | 18.28 | +0.23 (+1.27%) | 261,826 |
16 Feb 2012 | USD | 17.17 | 18.14 | 17.05 | 18.05 | 18.05 | +0.68 (+3.91%) | 702,006 |
15 Feb 2012 | USD | 17.67 | 17.68 | 17.27 | 17.37 | 17.37 | -0.12 (-0.69%) | 691,180 |
14 Feb 2012 | USD | 17.8 | 17.87 | 17.35 | 17.49 | 17.49 | -0.7 (-3.85%) | 373,380 |
13 Feb 2012 | USD | 18.17 | 18.23 | 18.0322 | 18.19 | 18.19 | +0.26 (+1.45%) | 406,977 |
10 Feb 2012 | USD | 17.75 | 17.96 | 17.25 | 17.93 | 17.93 | -0.52 (-2.82%) | 664,738 |
9 Feb 2012 | USD | 19.11 | 19.11 | 18.36 | 18.45 | 18.45 | -0.99 (-5.09%) | 882,700 |
8 Feb 2012 | USD | 19.59 | 19.65 | 19.28 | 19.44 | 19.44 | +0.13 (+0.67%) | 545,177 |
7 Feb 2012 | USD | 18.52 | 19.37 | 18.52 | 19.31 | 19.31 | +0.81 (+4.38%) | 756,148 |
6 Feb 2012 | USD | 18.3 | 18.57 | 18.276 | 18.5 | 18.5 | -0.02 (-0.11%) | 302,616 |
3 Feb 2012 | USD | 18.37 | 18.72 | 18.17 | 18.52 | 18.52 | +0.38 (+2.09%) | 402,898 |
2 Feb 2012 | USD | 18.43 | 18.46 | 17.95 | 18.14 | 18.14 | -0.37 (-2.00%) | 416,582 |
1 Feb 2012 | USD | 18.3 | 18.64 | 18.08 | 18.51 | 18.51 | +0.49 (+2.72%) | 608,059 |
31 Jan 2012 | USD | 18.45 | 18.47 | 17.91 | 18.02 | 18.02 | +0.16 (+0.90%) | 421,491 |
30 Jan 2012 | USD | 18.08 | 18.08 | 17.6 | 17.86 | 17.86 | -0.53 (-2.88%) | 381,000 |
27 Jan 2012 | USD | 18.19 | 18.55 | 18.11 | 18.39 | 18.39 | +0.78 (+4.43%) | 570,989 |
26 Jan 2012 | USD | 17.82 | 18.07 | 17.43 | 17.61 | 17.61 | +0.24 (+1.38%) | 595,834 |
25 Jan 2012 | USD | 17.15 | 17.56 | 16.78 | 17.37 | 17.37 | +0.35 (+2.06%) | 486,336 |
24 Jan 2012 | USD | 16.1 | 17.02 | 16.04 | 17.02 | 17.02 | +0.47 (+2.84%) | 829,515 |
23 Jan 2012 | USD | 16.4 | 16.59 | 16.22 | 16.55 | 16.55 | -0.05 (-0.30%) | 574,600 |
20 Jan 2012 | USD | 16.32 | 16.65 | 16.3 | 16.6 | 16.6 | 0.0 (0.0%) | 572,173 |
19 Jan 2012 | USD | 16.51 | 16.6 | 16.32 | 16.6 | 16.6 | +0.19 (+1.16%) | 754,241 |