Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | USD | 22.13 | 22.7 | 21.78 | 21.95 | 21.95 | -0.22 (-0.99%) | 503,670 |
21 Feb 2012 | USD | 22.65 | 22.65 | 21.9733 | 22.17 | 22.17 | +0.07 (+0.32%) | 330,546 |
20 Feb 2012 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 22.09 | 22.17 | 21.93 | 22.1 | 22.1 | +0.05 (+0.23%) | 336,918 |
16 Feb 2012 | USD | 21.74 | 22.29 | 21.7 | 22.05 | 22.05 | +0.37 (+1.71%) | 502,884 |
15 Feb 2012 | USD | 22.36 | 22.36 | 21.61 | 21.68 | 21.68 | -0.68 (-3.04%) | 816,832 |
14 Feb 2012 | USD | 22.85 | 22.89 | 22.32 | 22.36 | 22.36 | -0.51 (-2.23%) | 469,689 |
13 Feb 2012 | USD | 22.53 | 22.94 | 22.53 | 22.87 | 22.87 | +0.51 (+2.28%) | 558,204 |
10 Feb 2012 | USD | 22.65 | 22.87 | 22.3 | 22.36 | 22.36 | -0.56 (-2.44%) | 405,728 |
9 Feb 2012 | USD | 23.19 | 23.5 | 22.91 | 22.92 | 22.92 | -0.23 (-0.99%) | 335,019 |
8 Feb 2012 | USD | 23.36 | 23.5 | 23.06 | 23.15 | 23.15 | -0.2 (-0.86%) | 372,952 |
7 Feb 2012 | USD | 23.47 | 23.47 | 23.23 | 23.35 | 23.35 | -0.12 (-0.51%) | 303,773 |
6 Feb 2012 | USD | 23.33 | 23.47 | 23.26 | 23.47 | 23.47 | +0.11 (+0.47%) | 480,132 |
3 Feb 2012 | USD | 22.91 | 23.47 | 22.82 | 23.36 | 23.36 | +0.8 (+3.55%) | 644,043 |
2 Feb 2012 | USD | 23 | 23.01 | 22.5 | 22.56 | 22.56 | -0.45 (-1.96%) | 602,236 |
1 Feb 2012 | USD | 22.3 | 23.03 | 22.28 | 23.01 | 23.01 | +0.83 (+3.74%) | 964,381 |
31 Jan 2012 | USD | 21.96 | 22.3 | 21.84 | 22.18 | 22.18 | +0.31 (+1.42%) | 574,414 |
30 Jan 2012 | USD | 21.75 | 21.96 | 21.67 | 21.87 | 21.87 | -0.05 (-0.23%) | 369,024 |
27 Jan 2012 | USD | 21.65 | 22.02 | 21.65 | 21.92 | 21.92 | +0.14 (+0.64%) | 398,357 |
26 Jan 2012 | USD | 22.05 | 22.35 | 21.69 | 21.78 | 21.78 | -0.22 (-1%) | 452,619 |
25 Jan 2012 | USD | 21.45 | 22.05 | 21.3707 | 22 | 22 | +0.48 (+2.23%) | 1,036,822 |
24 Jan 2012 | USD | 20.86 | 21.59 | 20.69 | 21.52 | 21.52 | +0.48 (+2.28%) | 433,481 |
23 Jan 2012 | USD | 20.84 | 21.1 | 20.795 | 21.04 | 21.04 | +0.24 (+1.15%) | 183,057 |
20 Jan 2012 | USD | 20.41 | 20.85 | 20.34 | 20.8 | 20.8 | +0.32 (+1.56%) | 313,124 |
19 Jan 2012 | USD | 20.35 | 20.5974 | 20.2475 | 20.48 | 20.48 | +0.2 (+0.99%) | 217,018 |
18 Jan 2012 | USD | 19.94 | 20.35 | 19.76 | 20.28 | 20.28 | +0.23 (+1.15%) | 239,607 |
17 Jan 2012 | USD | 19.97 | 20.07 | 19.82 | 20.05 | 20.05 | +0.2 (+1.01%) | 260,851 |
16 Jan 2012 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 19.5 | 19.85 | 19.36 | 19.85 | 19.85 | +0.15 (+0.76%) | 279,840 |
12 Jan 2012 | USD | 19.65 | 19.79 | 19.5599 | 19.7 | 19.7 | +0.18 (+0.92%) | 209,682 |