Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | USD | 27.99 | 28.02 | 27.1601 | 27.52 | 2,818,048 | -2.43 (-8.11%) | 6,055 |
5 Mar 2012 | USD | 30.23 | 30.24 | 29.57 | 29.95 | 3,066,880 | -0.45 (-1.48%) | 3,481 |
2 Mar 2012 | USD | 30.41 | 30.84 | 30 | 30.4 | 3,112,960 | -0.52 (-1.68%) | 18,758 |
1 Mar 2012 | USD | 30.6 | 31.01 | 30.52 | 30.92 | 3,166,208 | +0.44 (+1.44%) | 1,858 |
29 Feb 2012 | USD | 31.36 | 31.41 | 30.41 | 30.48 | 3,121,152 | -0.57 (-1.84%) | 2,359 |
28 Feb 2012 | USD | 30.64 | 31.125 | 30.5 | 31.05 | 3,179,520 | +0.81 (+2.68%) | 2,095 |
27 Feb 2012 | USD | 30.28 | 30.54 | 30.04 | 30.24 | 3,096,576 | -0.96 (-3.08%) | 1,624 |
24 Feb 2012 | USD | 31.19 | 31.48 | 31 | 31.2 | 3,194,880 | +0.79 (+2.60%) | 2,635 |
23 Feb 2012 | USD | 30.37 | 30.45 | 30.06 | 30.41 | 3,113,984 | -0.11 (-0.36%) | 1,927 |
22 Feb 2012 | USD | 30.37 | 30.65 | 30.23 | 30.52 | 3,125,248 | -0.19 (-0.62%) | 1,643 |
21 Feb 2012 | USD | 30.61 | 31.08 | 30.51 | 30.71 | 3,144,704 | +0.59 (+1.96%) | 1,734 |
20 Feb 2012 | USD | 30.12 | 30.12 | 30.12 | 30.12 | 3,084,288 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 29.72 | 30.13 | 29.64 | 30.12 | 3,084,288 | +0.82 (+2.80%) | 2,797 |
16 Feb 2012 | USD | 28.53 | 29.3302 | 28.41 | 29.3 | 3,000,320 | +0.83 (+2.92%) | 1,384 |
15 Feb 2012 | USD | 29.09 | 29.15 | 28.46 | 28.47 | 2,915,328 | +0.19 (+0.67%) | 1,696 |
14 Feb 2012 | USD | 28.31 | 28.46 | 27.91 | 28.28 | 2,895,872 | -0.75 (-2.58%) | 2,083 |
13 Feb 2012 | USD | 29.25 | 29.28 | 28.81 | 29.03 | 2,972,672 | +0.41 (+1.43%) | 2,093 |
10 Feb 2012 | USD | 28.48 | 28.73 | 28.42 | 28.62 | 2,930,688 | -0.67 (-2.29%) | 1,948 |
9 Feb 2012 | USD | 29.22 | 29.37 | 28.83 | 29.29 | 2,999,296 | -0.06 (-0.20%) | 1,084 |
8 Feb 2012 | USD | 29.14 | 29.48 | 29.01 | 29.35 | 3,005,440 | +0.28 (+0.96%) | 1,384 |
7 Feb 2012 | USD | 28.84 | 29.15 | 28.62 | 29.07 | 2,976,768 | -0.21 (-0.72%) | 1,428 |
6 Feb 2012 | USD | 28.7 | 29.28 | 28.69 | 29.28 | 2,998,272 | 0.0 (0.0%) | 1,505 |
3 Feb 2012 | USD | 28.84 | 29.28 | 28.76 | 29.28 | 2,998,272 | +0.25 (+0.86%) | 1,490 |
2 Feb 2012 | USD | 28.92 | 29.2 | 28.8 | 29.03 | 2,972,672 | +1.01 (+3.60%) | 2,353 |
1 Feb 2012 | USD | 27.67 | 28.27 | 27.61 | 28.02 | 2,869,248 | +0.02 (+0.07%) | 2,017 |
31 Jan 2012 | USD | 28.54 | 28.54 | 27.62 | 28 | 2,867,200 | +0.68 (+2.49%) | 1,896 |
30 Jan 2012 | USD | 27.33 | 27.44 | 26.96 | 27.32 | 2,797,568 | -0.85 (-3.02%) | 2,968 |
27 Jan 2012 | USD | 28.07 | 28.29 | 27.93 | 28.17 | 2,884,608 | -0.13 (-0.46%) | 2,013 |
26 Jan 2012 | USD | 28.25 | 28.66 | 28.13 | 28.3 | 2,897,920 | +0.53 (+1.91%) | 4,412 |
25 Jan 2012 | USD | 27.05 | 27.9693 | 26.68 | 27.77 | 2,843,648 | +1.49 (+5.67%) | 6,586 |