Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | USD | 20.63 | 21.15 | 20.63 | 21.15 | 21.15 | +0.53 (+2.57%) | 34,600 |
17 Jan 2012 | USD | 20.8 | 20.8 | 20.62 | 20.62 | 20.62 | -0.23 (-1.10%) | 69,400 |
16 Jan 2012 | USD | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 20.87 | 20.92 | 20.74 | 20.85 | 20.85 | -0.21 (-1.00%) | 45,000 |
12 Jan 2012 | USD | 20.93 | 21.14 | 20.93 | 21.06 | 21.06 | -0.33 (-1.54%) | 46,500 |
11 Jan 2012 | USD | 21.25 | 21.39 | 21.25 | 21.39 | 21.39 | -0.26 (-1.20%) | 89,400 |
10 Jan 2012 | USD | 21.59 | 21.72 | 21.59 | 21.65 | 21.65 | -0.03 (-0.14%) | 32,200 |
9 Jan 2012 | USD | 21.47 | 21.78 | 21.47 | 21.68 | 21.68 | +0.03 (+0.14%) | 81,300 |
6 Jan 2012 | USD | 21.54 | 21.79 | 21.41 | 21.65 | 21.65 | -0.22 (-1.01%) | 48,100 |
5 Jan 2012 | USD | 21.79 | 21.96 | 21.79 | 21.87 | 21.87 | -0.33 (-1.49%) | 31,500 |
4 Jan 2012 | USD | 22.15 | 22.22 | 22.01 | 22.2 | 22.2 | -0.06 (-0.27%) | 20,500 |
3 Jan 2012 | USD | 22.17 | 22.29 | 22.13 | 22.26 | 22.26 | +0.21 (+0.95%) | 123,500 |
2 Jan 2012 | USD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 21.64 | 22.06 | 21.64 | 22.05 | 22.05 | +0.49 (+2.27%) | 60,400 |
29 Dec 2011 | USD | 21.32 | 21.56 | 21.32 | 21.56 | 21.56 | +0.42 (+1.99%) | 24,300 |
28 Dec 2011 | USD | 21.2 | 21.3 | 21.12 | 21.14 | 21.14 | -0.02 (-0.09%) | 30,400 |
27 Dec 2011 | USD | 21.03 | 21.29 | 21.03 | 21.16 | 21.16 | +0.04 (+0.19%) | 60,600 |
26 Dec 2011 | USD | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 20.92 | 21.14 | 20.92 | 21.12 | 21.12 | +0.07 (+0.33%) | 27,800 |
22 Dec 2011 | USD | 20.78 | 21.28 | 20.78 | 21.05 | 21.05 | +0.27 (+1.30%) | 63,900 |
21 Dec 2011 | USD | 20.76 | 20.85 | 20.75 | 20.78 | 20.78 | +0.13 (+0.63%) | 102,800 |
20 Dec 2011 | USD | 20.92 | 20.92 | 20.65 | 20.65 | 20.65 | +0.14 (+0.68%) | 44,100 |
19 Dec 2011 | USD | 20.54 | 20.71 | 20.49 | 20.51 | 20.51 | -0.23 (-1.11%) | 139,000 |
16 Dec 2011 | USD | 20.72 | 20.95 | 20.71 | 20.74 | 20.74 | +0.21 (+1.02%) | 101,200 |
15 Dec 2011 | USD | 20.62 | 20.77 | 20.53 | 20.53 | 20.53 | -0.22 (-1.06%) | 62,700 |
14 Dec 2011 | USD | 20.64 | 20.87 | 20.64 | 20.75 | 20.75 | -0.15 (-0.72%) | 47,400 |
13 Dec 2011 | USD | 20.79 | 21.03 | 20.79 | 20.9 | 20.9 | +0.27 (+1.31%) | 45,000 |
12 Dec 2011 | USD | 20.65 | 20.7 | 20.6 | 20.63 | 20.63 | -0.06 (-0.29%) | 116,500 |
9 Dec 2011 | USD | 20.5 | 20.78 | 20.5 | 20.69 | 20.69 | +0.03 (+0.15%) | 68,100 |
8 Dec 2011 | USD | 20.6 | 20.83 | 20.53 | 20.66 | 20.66 | +0.14 (+0.68%) | 58,900 |