Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | USD | 19.1 | 19.1 | 18.33 | 18.56 | 55.68 | -0.84 (-4.33%) | 19,472 |
20 Feb 2012 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 58.2 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 18.96 | 19.5999 | 18.96 | 19.4 | 58.2 | +1.25 (+6.89%) | 63,049 |
16 Feb 2012 | USD | 17.5 | 18.17 | 17.22 | 18.15 | 54.45 | +0.581 (+3.31%) | 6,095 |
15 Feb 2012 | USD | 18.46 | 18.46 | 17.34 | 17.569 | 52.707 | -1.251 (-6.65%) | 17,430 |
14 Feb 2012 | USD | 19.49 | 19.49 | 18.71 | 18.82 | 56.46 | -0.49 (-2.54%) | 5,776 |
13 Feb 2012 | USD | 19.72 | 19.93 | 18.931 | 19.31 | 57.93 | +1.32 (+7.34%) | 12,950 |
10 Feb 2012 | USD | 18.52 | 18.52 | 17.58 | 17.99 | 53.97 | -1.22 (-6.35%) | 16,727 |
9 Feb 2012 | USD | 19.62 | 19.86 | 18.88 | 19.21 | 57.63 | +0.05 (+0.26%) | 28,872 |
8 Feb 2012 | USD | 19.4 | 19.53 | 19.1 | 19.16 | 57.48 | -0.23 (-1.19%) | 8,022 |
7 Feb 2012 | USD | 18.9 | 19.54 | 18.9 | 19.39 | 58.17 | +1.08 (+5.90%) | 49,580 |
6 Feb 2012 | USD | 18.2 | 18.49 | 17.98 | 18.31 | 54.93 | +0.62 (+3.50%) | 20,433 |
3 Feb 2012 | USD | 17.8 | 17.8 | 17.5001 | 17.69 | 53.07 | -1.067 (-5.69%) | 38,613 |
2 Feb 2012 | USD | 18.89 | 18.9 | 18.53 | 18.7568 | 56.2704 | -0.243 (-1.28%) | 13,329 |
1 Feb 2012 | USD | 19.41 | 19.41 | 18.88 | 19 | 57 | -0.2 (-1.04%) | 13,355 |
31 Jan 2012 | USD | 18.3801 | 19.276 | 18.3801 | 19.2 | 57.6 | +1.78 (+10.22%) | 14,355 |
30 Jan 2012 | USD | 17.4 | 17.6 | 17.2 | 17.42 | 52.26 | +0.02 (+0.11%) | 3,799 |
27 Jan 2012 | USD | 17.25 | 17.7 | 17.25 | 17.4 | 52.2 | +0.05 (+0.29%) | 4,700 |
26 Jan 2012 | USD | 17.995 | 18.02 | 17.04 | 17.35 | 52.05 | +0.84 (+5.09%) | 2,000 |
25 Jan 2012 | USD | 16.12 | 16.51 | 16.01 | 16.51 | 49.53 | +1.3 (+8.55%) | 5,100 |
24 Jan 2012 | USD | 15.85 | 15.88 | 15.21 | 15.21 | 45.63 | -0.8 (-5.00%) | 5,915 |
23 Jan 2012 | USD | 16.39 | 16.39 | 15.85 | 16.01 | 48.03 | +0.86 (+5.68%) | 14,833 |
20 Jan 2012 | USD | 15.1 | 15.27 | 14.95 | 15.15 | 45.45 | +0.55 (+3.77%) | 10,000 |
19 Jan 2012 | USD | 14.5 | 14.74 | 14.5 | 14.6 | 43.8 | +0.5 (+3.55%) | 10,048 |
18 Jan 2012 | USD | 14 | 14.2999 | 13.9 | 14.1 | 42.3 | +0.56 (+4.14%) | 6,442 |
17 Jan 2012 | USD | 13.68 | 13.77 | 13.088 | 13.5399 | 40.6197 | +0.53 (+4.07%) | 12,937 |
16 Jan 2012 | USD | 13.01 | 13.01 | 13.01 | 13.01 | 39.03 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 12.804 | 13.01 | 12.804 | 13.01 | 39.03 | +0.02 (+0.15%) | 1,235 |
12 Jan 2012 | USD | 12.75 | 13.11 | 12.75 | 12.99 | 38.97 | +0.21 (+1.64%) | 5,460 |
11 Jan 2012 | USD | 12.85 | 12.85 | 12.78 | 12.78 | 38.34 | +0.08 (+0.63%) | 1,300 |