Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2012 | USD | 36.09 | 36.21 | 35.64 | 35.67 | 107.01 | -0.36 (-1.00%) | 4,600 |
13 Mar 2012 | USD | 35.43 | 36.12 | 35.25 | 36.03 | 108.09 | +0.72 (+2.04%) | 4,100 |
12 Mar 2012 | USD | 35.52 | 35.55 | 35.13 | 35.31 | 105.93 | -0.24 (-0.68%) | 1,500 |
9 Mar 2012 | USD | 35.22 | 35.64 | 35.22 | 35.55 | 106.65 | +0.39 (+1.11%) | 2,300 |
8 Mar 2012 | USD | 34.8 | 35.25 | 34.8 | 35.16 | 105.48 | +0.48 (+1.38%) | 2,900 |
7 Mar 2012 | USD | 34.53 | 34.71 | 34.35 | 34.68 | 104.04 | +0.33 (+0.96%) | 6,400 |
6 Mar 2012 | USD | 34.8 | 34.8 | 34.2 | 34.35 | 103.05 | -1.14 (-3.21%) | 10,600 |
5 Mar 2012 | USD | 35.82 | 35.94 | 35.28 | 35.49 | 106.47 | -0.63 (-1.74%) | 14,400 |
2 Mar 2012 | USD | 36.36 | 36.51 | 35.97 | 36.12 | 108.36 | -0.27 (-0.74%) | 6,400 |
1 Mar 2012 | USD | 36.3 | 36.54 | 36.15 | 36.39 | 109.17 | +0.06 (+0.17%) | 3,000 |
29 Feb 2012 | USD | 36.87 | 37.02 | 36.24 | 36.33 | 108.99 | -0.69 (-1.86%) | 8,600 |
28 Feb 2012 | USD | 36.69 | 37.17 | 36.69 | 37.02 | 111.06 | +0.39 (+1.06%) | 12,900 |
27 Feb 2012 | USD | 36.27 | 36.81 | 35.94 | 36.63 | 109.89 | -0.06 (-0.16%) | 4,600 |
24 Feb 2012 | USD | 37.02 | 37.2 | 36.66 | 36.69 | 110.07 | -0.54 (-1.45%) | 6,500 |
23 Feb 2012 | USD | 37.32 | 37.32 | 36.78 | 37.23 | 111.69 | -0.75 (-1.97%) | 4,200 |
22 Feb 2012 | USD | 38.16 | 38.34 | 37.89 | 37.98 | 113.94 | -0.54 (-1.40%) | 3,400 |
21 Feb 2012 | USD | 38.7 | 38.82 | 38.28 | 38.52 | 115.56 | +0.24 (+0.63%) | 23,000 |
20 Feb 2012 | USD | 38.28 | 38.28 | 38.28 | 38.28 | 114.84 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 38.28 | 38.58 | 38.22 | 38.28 | 114.84 | +0.54 (+1.43%) | 9,400 |
16 Feb 2012 | USD | 37.11 | 37.8 | 36.93 | 37.74 | 113.22 | +0.93 (+2.53%) | 11,300 |
15 Feb 2012 | USD | 37.47 | 37.47 | 36.72 | 36.81 | 110.43 | -0.18 (-0.49%) | 4,800 |
14 Feb 2012 | USD | 37.29 | 37.29 | 36.75 | 36.99 | 110.97 | -0.75 (-1.99%) | 2,500 |
13 Feb 2012 | USD | 38.43 | 38.43 | 37.71 | 37.74 | 113.22 | -0.3 (-0.79%) | 5,800 |
10 Feb 2012 | USD | 38.43 | 38.43 | 37.8 | 38.04 | 114.12 | -1.14 (-2.91%) | 7,900 |
9 Feb 2012 | USD | 38.37 | 39.33 | 38.16 | 39.18 | 117.54 | +1.23 (+3.24%) | 8,900 |
8 Feb 2012 | USD | 37.74 | 38.07 | 37.56 | 37.95 | 113.85 | +0.3 (+0.80%) | 8,300 |
7 Feb 2012 | USD | 37.56 | 37.89 | 37.35 | 37.65 | 112.95 | -0.03 (-0.08%) | 3,000 |
6 Feb 2012 | USD | 37.47 | 37.83 | 37.32 | 37.68 | 113.04 | -0.18 (-0.48%) | 6,900 |
3 Feb 2012 | USD | 37.14 | 38.01 | 37.14 | 37.86 | 113.58 | +0.9 (+2.44%) | 6,800 |
2 Feb 2012 | USD | 36.66 | 37.2 | 36.45 | 36.96 | 110.88 | +0.45 (+1.23%) | 5,700 |