Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2012 | USD | 16.46 | 16.87 | 16.46 | 16.69 | 4.1725 | +0.17 (+1.03%) | 202,000 |
8 Mar 2012 | USD | 16.5 | 16.87 | 16.171 | 16.52 | 4.13 | +0.12 (+0.73%) | 224,800 |
7 Mar 2012 | USD | 15.63 | 16.4775 | 15.492 | 16.4 | 4.1 | +0.82 (+5.26%) | 248,000 |
6 Mar 2012 | USD | 16 | 16.17 | 15.48 | 15.58 | 3.895 | -0.52 (-3.23%) | 150,800 |
5 Mar 2012 | USD | 16.16 | 16.22 | 15.94 | 16.1 | 4.025 | -0.12 (-0.74%) | 57,200 |
2 Mar 2012 | USD | 16.53 | 16.57 | 16.22 | 16.22 | 4.055 | -0.24 (-1.46%) | 100,800 |
1 Mar 2012 | USD | 16.53 | 16.81 | 16.4 | 16.46 | 4.115 | +0.07 (+0.43%) | 129,600 |
29 Feb 2012 | USD | 16.52 | 16.58 | 16.3874 | 16.39 | 4.0975 | -0.06 (-0.36%) | 110,800 |
28 Feb 2012 | USD | 16.79 | 16.79 | 16.45 | 16.45 | 4.1125 | -0.25 (-1.50%) | 50,000 |
27 Feb 2012 | USD | 16.49 | 16.78 | 16.43 | 16.7 | 4.175 | +0.16 (+0.97%) | 138,800 |
24 Feb 2012 | USD | 16.53 | 16.65 | 16.41 | 16.54 | 4.135 | +0.02 (+0.12%) | 139,600 |
23 Feb 2012 | USD | 16.62 | 16.72 | 16.39 | 16.52 | 4.13 | -0.14 (-0.84%) | 207,600 |
22 Feb 2012 | USD | 16.68 | 16.79 | 16.59 | 16.66 | 4.165 | -0.07 (-0.42%) | 84,000 |
21 Feb 2012 | USD | 16.63 | 16.805 | 16.63 | 16.73 | 4.1825 | +0.08 (+0.48%) | 99,600 |
20 Feb 2012 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 4.1625 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 16.8 | 16.8 | 16.55 | 16.65 | 4.1625 | -0.15 (-0.89%) | 144,800 |
16 Feb 2012 | USD | 16.5 | 16.83 | 16.4 | 16.8 | 4.2 | +0.26 (+1.57%) | 122,000 |
15 Feb 2012 | USD | 16.81 | 16.81 | 16.33 | 16.54 | 4.135 | -0.21 (-1.25%) | 159,200 |
14 Feb 2012 | USD | 16.6501 | 16.82 | 16.65 | 16.75 | 4.1875 | -0.05 (-0.30%) | 95,200 |
13 Feb 2012 | USD | 16.84 | 16.84 | 16.61 | 16.8 | 4.2 | +0.14 (+0.84%) | 96,800 |
10 Feb 2012 | USD | 16.65 | 16.83 | 16.56 | 16.66 | 4.165 | -0.07 (-0.42%) | 97,200 |
9 Feb 2012 | USD | 16.97 | 16.97 | 16.6 | 16.73 | 4.1825 | -0.06 (-0.36%) | 183,600 |
8 Feb 2012 | USD | 16.88 | 16.97 | 16.75 | 16.79 | 4.1975 | -0.06 (-0.36%) | 92,800 |
7 Feb 2012 | USD | 16.9 | 16.91 | 16.8 | 16.85 | 4.2125 | -0.08 (-0.47%) | 186,800 |
6 Feb 2012 | USD | 17.48 | 17.48 | 16.81 | 16.93 | 4.2325 | -0.04 (-0.24%) | 187,200 |
3 Feb 2012 | USD | 16.86 | 16.99 | 16.68 | 16.97 | 4.2425 | +0.11 (+0.65%) | 538,000 |
2 Feb 2012 | USD | 16.74 | 16.93 | 16.57 | 16.86 | 4.215 | +0.08 (+0.48%) | 267,600 |
1 Feb 2012 | USD | 16.75 | 16.95 | 16.67 | 16.78 | 4.195 | +0.07 (+0.42%) | 371,600 |
31 Jan 2012 | USD | 16.8 | 16.83 | 16.47 | 16.71 | 4.1775 | +0.03 (+0.18%) | 367,600 |
30 Jan 2012 | USD | 16.68 | 16.79 | 16.64 | 16.68 | 4.17 | -0.03 (-0.18%) | 48,400 |