Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2012 | USD | 20.63 | 21 | 20.41 | 20.97 | 20.97 | +0.38 (+1.85%) | 215,000 |
25 Jan 2012 | USD | 20.12 | 20.62 | 20.03 | 20.59 | 20.59 | +0.47 (+2.34%) | 175,800 |
24 Jan 2012 | USD | 20.18 | 20.18 | 20.04 | 20.12 | 20.12 | -0.12 (-0.59%) | 151,700 |
23 Jan 2012 | USD | 20.04 | 20.26 | 20 | 20.24 | 20.24 | +0.2 (+1.00%) | 172,600 |
20 Jan 2012 | USD | 20.12 | 20.22 | 20.02 | 20.04 | 20.04 | -0.04 (-0.20%) | 218,100 |
19 Jan 2012 | USD | 20.48 | 20.49 | 20 | 20.08 | 20.08 | -0.37 (-1.81%) | 216,000 |
18 Jan 2012 | USD | 20.37 | 20.45 | 20.24 | 20.45 | 20.45 | +0.06 (+0.29%) | 130,500 |
17 Jan 2012 | USD | 20.5 | 20.61 | 20.27 | 20.39 | 20.39 | -0.01 (-0.05%) | 158,000 |
16 Jan 2012 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 20.35 | 20.53 | 20.27 | 20.4 | 20.4 | -0.09 (-0.44%) | 242,600 |
12 Jan 2012 | USD | 20.73 | 20.75 | 20.47 | 20.49 | 20.49 | -0.2 (-0.97%) | 124,200 |
11 Jan 2012 | USD | 20.82 | 20.82 | 20.58 | 20.69 | 20.69 | -0.2 (-0.96%) | 135,800 |
10 Jan 2012 | USD | 21 | 21.067 | 20.81 | 20.89 | 20.89 | +0.09 (+0.43%) | 116,300 |
9 Jan 2012 | USD | 20.73 | 20.86 | 20.56 | 20.8 | 20.8 | +0.09 (+0.43%) | 193,600 |
6 Jan 2012 | USD | 20.98 | 21 | 20.7 | 20.71 | 20.71 | -0.36 (-1.71%) | 193,900 |
5 Jan 2012 | USD | 20.95 | 21.08 | 20.76 | 21.07 | 21.07 | +0.05 (+0.24%) | 114,000 |
4 Jan 2012 | USD | 20.99 | 21.11 | 20.91 | 21.02 | 21.02 | -0.04 (-0.19%) | 170,600 |
3 Jan 2012 | USD | 21.29 | 21.32 | 20.93 | 21.06 | 21.06 | -0.03 (-0.14%) | 230,600 |
2 Jan 2012 | USD | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 21.29 | 21.35 | 21.09 | 21.09 | 21.09 | -0.25 (-1.17%) | 214,400 |
29 Dec 2011 | USD | 21.1 | 21.4 | 21.1 | 21.34 | 21.34 | +0.24 (+1.14%) | 131,900 |
28 Dec 2011 | USD | 21.37 | 21.37 | 21.08 | 21.1 | 21.1 | -0.23 (-1.08%) | 124,200 |
27 Dec 2011 | USD | 21.11 | 21.38 | 21.06 | 21.33 | 21.33 | +0.15 (+0.71%) | 125,700 |
26 Dec 2011 | USD | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 21.15 | 21.29 | 21.1 | 21.18 | 21.18 | +0.06 (+0.28%) | 144,400 |
22 Dec 2011 | USD | 21.15 | 21.21 | 21.02 | 21.12 | 21.12 | +0.02 (+0.09%) | 195,100 |
21 Dec 2011 | USD | 20.89 | 21.17 | 20.82 | 21.1 | 21.1 | +0.19 (+0.91%) | 237,200 |
20 Dec 2011 | USD | 20.63 | 20.92 | 20.63 | 20.91 | 20.91 | +0.55 (+2.70%) | 215,600 |
19 Dec 2011 | USD | 20.64 | 20.8 | 20.35 | 20.36 | 20.36 | -0.21 (-1.02%) | 139,500 |
16 Dec 2011 | USD | 20.54 | 20.76 | 20.45 | 20.57 | 20.57 | +0.06 (+0.29%) | 289,100 |