Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2012 | USD | 22.52 | 22.81 | 22.26 | 22.76 | 22.76 | +0.31 (+1.38%) | 453,200 |
14 Mar 2012 | USD | 22.53 | 22.82 | 22.18 | 22.45 | 22.45 | -0.15 (-0.66%) | 778,700 |
13 Mar 2012 | USD | 22.68 | 22.81 | 22.27 | 22.6 | 22.6 | +0.2 (+0.89%) | 443,301 |
12 Mar 2012 | USD | 22.8 | 23.19 | 22.34 | 22.4 | 22.4 | -0.34 (-1.50%) | 265,900 |
9 Mar 2012 | USD | 22.82 | 23.85 | 22.46 | 22.74 | 22.74 | -0.09 (-0.39%) | 470,300 |
8 Mar 2012 | USD | 22.6 | 23.02 | 22.5 | 22.83 | 22.83 | +0.53 (+2.38%) | 410,400 |
7 Mar 2012 | USD | 22.16 | 22.35 | 21.86 | 22.3 | 22.3 | +0.3 (+1.36%) | 404,289 |
6 Mar 2012 | USD | 22.01 | 22.13 | 21.62 | 22 | 22 | -0.3 (-1.35%) | 840,700 |
5 Mar 2012 | USD | 22.46 | 22.6 | 22.11 | 22.3 | 22.3 | -0.25 (-1.11%) | 676,691 |
2 Mar 2012 | USD | 22.57 | 23.08 | 22.44 | 22.55 | 22.55 | +0.01 (+0.04%) | 740,562 |
1 Mar 2012 | USD | 22.68 | 23.17 | 22.5 | 22.54 | 22.54 | 0.0 (0.0%) | 441,300 |
29 Feb 2012 | USD | 23.38 | 23.83 | 22.54 | 22.54 | 22.54 | -0.68 (-2.93%) | 449,474 |
28 Feb 2012 | USD | 23.42 | 23.84 | 23.06 | 23.22 | 23.22 | -0.2 (-0.85%) | 407,500 |
27 Feb 2012 | USD | 23.68 | 24.08 | 23.27 | 23.42 | 23.42 | -0.59 (-2.46%) | 363,700 |
24 Feb 2012 | USD | 23.97 | 24.2 | 23.79 | 24.01 | 24.01 | +0.04 (+0.17%) | 367,500 |
23 Feb 2012 | USD | 23.61 | 24.1 | 23.3 | 23.97 | 23.97 | +0.35 (+1.48%) | 312,600 |
22 Feb 2012 | USD | 23.68 | 24.07 | 23.52 | 23.62 | 23.62 | -0.21 (-0.88%) | 289,200 |
21 Feb 2012 | USD | 23.63 | 24.3 | 23.5 | 23.83 | 23.83 | +0.39 (+1.66%) | 551,600 |
20 Feb 2012 | USD | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 24.02 | 24.07 | 23.31 | 23.44 | 23.44 | -0.45 (-1.88%) | 283,408 |
16 Feb 2012 | USD | 22.97 | 23.94 | 22.7 | 23.89 | 23.89 | +0.86 (+3.73%) | 420,200 |
15 Feb 2012 | USD | 23.8 | 23.8 | 22.9 | 23.03 | 23.03 | -0.51 (-2.17%) | 389,615 |
14 Feb 2012 | USD | 23.5 | 23.62 | 22.9 | 23.54 | 23.54 | -0.16 (-0.68%) | 493,000 |
13 Feb 2012 | USD | 22.99 | 23.84 | 22.83 | 23.7 | 23.7 | +1.13 (+5.01%) | 624,300 |
10 Feb 2012 | USD | 22.66 | 22.85 | 22.28 | 22.57 | 22.57 | -0.65 (-2.80%) | 615,900 |
9 Feb 2012 | USD | 23.57 | 23.57 | 23.01 | 23.22 | 23.22 | -0.23 (-0.98%) | 718,400 |
8 Feb 2012 | USD | 24.05 | 24.12 | 23.02 | 23.45 | 23.45 | -0.68 (-2.82%) | 924,051 |
7 Feb 2012 | USD | 25.27 | 25.75 | 23.4 | 24.13 | 24.13 | -3.15 (-11.55%) | 2,262,944 |
6 Feb 2012 | USD | 27.1 | 27.6 | 27.07 | 27.28 | 27.28 | -0.1 (-0.37%) | 401,300 |
3 Feb 2012 | USD | 26.71 | 27.5 | 26.71 | 27.38 | 27.38 | +0.94 (+3.56%) | 444,700 |