Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2012 | USD | 32.98 | 33.33 | 31.75 | 33.21 | 33.21 | +0.55 (+1.68%) | 1,187,500 |
7 Feb 2012 | USD | 33.31 | 33.78 | 32.65 | 32.66 | 32.66 | -0.47 (-1.42%) | 1,001,800 |
6 Feb 2012 | USD | 32.64 | 33.81 | 32.39 | 33.13 | 33.13 | +0.62 (+1.91%) | 1,030,700 |
3 Feb 2012 | USD | 31.81 | 32.82 | 31.81 | 32.51 | 32.51 | +0.84 (+2.65%) | 936,900 |
2 Feb 2012 | USD | 31.57 | 32 | 31.38 | 31.67 | 31.67 | +0.37 (+1.18%) | 1,047,200 |
1 Feb 2012 | USD | 31 | 31.74 | 30.76 | 31.3 | 31.3 | +0.35 (+1.13%) | 745,100 |
31 Jan 2012 | USD | 29.95 | 31.37 | 29.45 | 30.95 | 30.95 | +1.11 (+3.72%) | 1,919,900 |
30 Jan 2012 | USD | 29.86 | 29.95 | 29.32 | 29.84 | 29.84 | -0.01 (-0.03%) | 307,200 |
27 Jan 2012 | USD | 29.74 | 30.13 | 29.4 | 29.85 | 29.85 | +0.07 (+0.24%) | 890,100 |
26 Jan 2012 | USD | 30.58 | 30.65 | 29.28 | 29.78 | 29.78 | -0.72 (-2.36%) | 688,600 |
25 Jan 2012 | USD | 29.76 | 30.5 | 29.65 | 30.5 | 30.5 | +1 (+3.39%) | 919,900 |
24 Jan 2012 | USD | 30.22 | 30.25 | 29.21 | 29.5 | 29.5 | -0.26 (-0.87%) | 1,218,500 |
23 Jan 2012 | USD | 29.71 | 29.88 | 28.75 | 29.76 | 29.76 | +0.41 (+1.40%) | 831,700 |
20 Jan 2012 | USD | 28.75 | 29.61 | 28.72 | 29.35 | 29.35 | +0.67 (+2.34%) | 1,809,700 |
19 Jan 2012 | USD | 28.69 | 28.8 | 28.5 | 28.68 | 28.68 | +0.28 (+0.99%) | 699,100 |
18 Jan 2012 | USD | 28.11 | 28.85 | 27.95 | 28.4 | 28.4 | +0.35 (+1.25%) | 899,900 |
17 Jan 2012 | USD | 26.78 | 28.55 | 26.75 | 28.05 | 28.05 | +1.49 (+5.61%) | 2,405,400 |
16 Jan 2012 | USD | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 25.93 | 26.56 | 25.93 | 26.56 | 26.56 | +0.46 (+1.76%) | 613,300 |
12 Jan 2012 | USD | 26.47 | 26.47 | 25.75 | 26.1 | 26.1 | -0.04 (-0.15%) | 599,700 |
11 Jan 2012 | USD | 26.29 | 26.61 | 26.13 | 26.14 | 26.14 | -0.28 (-1.06%) | 759,700 |
10 Jan 2012 | USD | 26.47 | 26.63 | 26.24 | 26.42 | 26.42 | +0.22 (+0.84%) | 926,800 |
9 Jan 2012 | USD | 25.87 | 26.27 | 25.87 | 26.2 | 26.2 | +0.2 (+0.77%) | 635,100 |
6 Jan 2012 | USD | 26.45 | 26.72 | 25.95 | 26 | 26 | -0.45 (-1.70%) | 1,680,800 |
5 Jan 2012 | USD | 26.07 | 27.06 | 25.5 | 26.45 | 26.45 | +0.05 (+0.19%) | 785,100 |
4 Jan 2012 | USD | 27.19 | 27.26 | 26.36 | 26.4 | 26.4 | -0.75 (-2.76%) | 726,900 |
3 Jan 2012 | USD | 27.25 | 27.53 | 27 | 27.15 | 27.15 | -0.1 (-0.37%) | 726,500 |
2 Jan 2012 | USD | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 27.31 | 27.35 | 27.11 | 27.25 | 27.25 | +0.03 (+0.11%) | 302,400 |
29 Dec 2011 | USD | 27.5 | 27.5 | 27.22 | 27.22 | 27.22 | -0.19 (-0.69%) | 260,400 |