Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | USD | 18.83 | 19.75 | 18.5 | 19.22 | 19.22 | -0.03 (-0.16%) | 813,600 |
7 Mar 2012 | USD | 18.54 | 19.75 | 18.54 | 19.25 | 19.25 | +0.96 (+5.25%) | 627,900 |
6 Mar 2012 | USD | 19 | 19 | 17.7 | 18.29 | 18.29 | -0.77 (-4.04%) | 874,100 |
5 Mar 2012 | USD | 19.63 | 19.98 | 18.85 | 19.06 | 19.06 | -0.42 (-2.16%) | 1,125,300 |
2 Mar 2012 | USD | 18.54 | 19.68 | 18.53 | 19.48 | 19.48 | +0.97 (+5.24%) | 729,700 |
1 Mar 2012 | USD | 17.5 | 19 | 17.01 | 18.51 | 18.51 | +1.24 (+7.18%) | 595,300 |
29 Feb 2012 | USD | 16.78 | 17.5 | 16.78 | 17.27 | 17.27 | +0.62 (+3.72%) | 324,100 |
28 Feb 2012 | USD | 17.25 | 17.65 | 16.5 | 16.65 | 16.65 | -0.54 (-3.14%) | 366,500 |
27 Feb 2012 | USD | 17 | 17.23 | 16.61 | 17.19 | 17.19 | +0.44 (+2.63%) | 516,600 |
24 Feb 2012 | USD | 17.34 | 17.34 | 16.6 | 16.75 | 16.75 | -0.22 (-1.30%) | 432,600 |
23 Feb 2012 | USD | 16.41 | 17.37 | 16.39 | 16.97 | 16.97 | +1.02 (+6.39%) | 1,205,700 |
22 Feb 2012 | USD | 15.02 | 16.28 | 14.64 | 15.95 | 15.95 | +0.89 (+5.91%) | 1,004,500 |
21 Feb 2012 | USD | 15.24 | 15.24 | 14.85 | 15.06 | 15.06 | -0.18 (-1.18%) | 246,000 |
20 Feb 2012 | USD | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 15.52 | 15.7 | 15.22 | 15.24 | 15.24 | -0.27 (-1.74%) | 171,900 |
16 Feb 2012 | USD | 15.22 | 15.73 | 15 | 15.51 | 15.51 | +0.26 (+1.70%) | 230,000 |
15 Feb 2012 | USD | 15.53 | 15.67 | 15.21 | 15.25 | 15.25 | -0.14 (-0.91%) | 166,800 |
14 Feb 2012 | USD | 15.61 | 15.7 | 15.3 | 15.39 | 15.39 | -0.19 (-1.22%) | 292,200 |
13 Feb 2012 | USD | 15.37 | 15.7 | 15.11 | 15.58 | 15.58 | +0.26 (+1.70%) | 237,200 |
10 Feb 2012 | USD | 15.7 | 15.84 | 15.24 | 15.32 | 15.32 | -0.62 (-3.89%) | 266,700 |
9 Feb 2012 | USD | 15.98 | 16.23 | 15.19 | 15.94 | 15.94 | -0.15 (-0.93%) | 74,000 |
8 Feb 2012 | USD | 16.56 | 16.82 | 15.52 | 16.09 | 16.09 | -0.36 (-2.19%) | 331,100 |
7 Feb 2012 | USD | 16.52 | 16.75 | 15.93 | 16.45 | 16.45 | -0.2 (-1.20%) | 564,500 |
6 Feb 2012 | USD | 15.62 | 16.83 | 15.52 | 16.65 | 16.65 | +1.03 (+6.59%) | 502,500 |
3 Feb 2012 | USD | 15.54 | 15.81 | 15.5 | 15.62 | 15.62 | +0.12 (+0.77%) | 192,700 |
2 Feb 2012 | USD | 15.27 | 15.64 | 15.17 | 15.5 | 15.5 | +0.21 (+1.37%) | 185,600 |
1 Feb 2012 | USD | 15.01 | 15.3 | 14.88 | 15.29 | 15.29 | +0.19 (+1.26%) | 424,400 |
31 Jan 2012 | USD | 15.53 | 15.71 | 15.02 | 15.1 | 15.1 | -0.4 (-2.58%) | 314,300 |
30 Jan 2012 | USD | 15.11 | 15.59 | 15.03 | 15.5 | 15.5 | +0.27 (+1.77%) | 248,700 |
27 Jan 2012 | USD | 15.64 | 15.67 | 15.18 | 15.23 | 15.23 | -0.62 (-3.91%) | 394,800 |