Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | USD | 18.81 | 19 | 18.5 | 18.89 | 18.89 | -0.18 (-0.94%) | 795,807 |
24 Feb 2012 | USD | 19.35 | 19.4 | 18.81 | 19.07 | 19.07 | -0.38 (-1.95%) | 933,830 |
23 Feb 2012 | USD | 20.31 | 20.59 | 19 | 19.45 | 19.45 | -1.2 (-5.81%) | 1,645,802 |
22 Feb 2012 | USD | 20.92 | 20.95 | 20.6 | 20.65 | 20.65 | -0.18 (-0.86%) | 656,314 |
21 Feb 2012 | USD | 21.43 | 21.43 | 20.69 | 20.83 | 20.83 | -0.17 (-0.81%) | 679,232 |
20 Feb 2012 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 21.14 | 21.14 | 20.78 | 21 | 21 | 0.0 (0.0%) | 323,258 |
16 Feb 2012 | USD | 20.62 | 21.25 | 20.62 | 21 | 21 | +0.39 (+1.89%) | 883,571 |
15 Feb 2012 | USD | 20.66 | 20.8 | 20.44 | 20.61 | 20.61 | +0.02 (+0.10%) | 501,956 |
14 Feb 2012 | USD | 20.7 | 20.7 | 20.44 | 20.59 | 20.59 | -0.11 (-0.53%) | 583,922 |
13 Feb 2012 | USD | 20.56 | 20.75 | 20.51 | 20.7 | 20.7 | +0.31 (+1.52%) | 292,341 |
10 Feb 2012 | USD | 20.34 | 20.69 | 20.33 | 20.39 | 20.39 | -0.07 (-0.34%) | 697,238 |
9 Feb 2012 | USD | 20.61 | 20.67 | 20.31 | 20.46 | 20.46 | -0.18 (-0.87%) | 372,344 |
8 Feb 2012 | USD | 20.62 | 20.88 | 20.44 | 20.64 | 20.64 | +0.02 (+0.10%) | 362,968 |
7 Feb 2012 | USD | 20.58 | 20.7 | 20.51 | 20.62 | 20.62 | -0.02 (-0.10%) | 254,232 |
6 Feb 2012 | USD | 20.61 | 20.74 | 20.52 | 20.64 | 20.64 | +0.03 (+0.15%) | 436,672 |
3 Feb 2012 | USD | 20.5 | 20.68 | 20.33 | 20.61 | 20.61 | +0.29 (+1.43%) | 724,721 |
2 Feb 2012 | USD | 20.28 | 20.49 | 20.17 | 20.32 | 20.32 | +0.06 (+0.30%) | 401,154 |
1 Feb 2012 | USD | 19.8 | 20.33 | 19.72 | 20.26 | 20.26 | +0.59 (+3.00%) | 727,387 |
31 Jan 2012 | USD | 19.61 | 19.68 | 19.43 | 19.67 | 19.67 | +0.09 (+0.46%) | 686,130 |
30 Jan 2012 | USD | 19.6 | 19.83 | 19.51 | 19.58 | 19.58 | -0.18 (-0.91%) | 421,863 |
27 Jan 2012 | USD | 19.64 | 19.79 | 19.41 | 19.76 | 19.76 | +0.12 (+0.61%) | 357,049 |
26 Jan 2012 | USD | 19.71 | 19.92 | 19.58 | 19.64 | 19.64 | -0.05 (-0.25%) | 515,031 |
25 Jan 2012 | USD | 19.29 | 19.7325 | 19.27 | 19.69 | 19.69 | +0.37 (+1.92%) | 491,418 |
24 Jan 2012 | USD | 19.1 | 19.32 | 19 | 19.32 | 19.32 | +0.18 (+0.94%) | 500,774 |
23 Jan 2012 | USD | 19.16 | 19.295 | 19.121 | 19.14 | 19.14 | -0.03 (-0.16%) | 658,632 |
20 Jan 2012 | USD | 18.77 | 19.17 | 18.75 | 19.17 | 19.17 | +0.43 (+2.29%) | 747,850 |
19 Jan 2012 | USD | 18.65 | 18.98 | 18.65 | 18.74 | 18.74 | +0.17 (+0.92%) | 535,637 |
18 Jan 2012 | USD | 18.56 | 18.76 | 18.44 | 18.57 | 18.57 | -0.5 (-2.62%) | 628,695 |
17 Jan 2012 | USD | 18.92 | 19.11 | 18.91 | 19.07 | 19.07 | +0.27 (+1.44%) | 765,796 |