Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2012 | USD | 24.81 | 25.17 | 24.16 | 24.23 | 19.3068 | -0.43 (-1.74%) | 339,893 |
28 Feb 2012 | USD | 25.09 | 25.28 | 24.28 | 24.66 | 19.6494 | -0.51 (-2.03%) | 307,809 |
27 Feb 2012 | USD | 23.05 | 25.5 | 23.05 | 25.17 | 20.0558 | +1.92 (+8.26%) | 354,871 |
24 Feb 2012 | USD | 23.84 | 23.84 | 23.17 | 23.25 | 18.5259 | -0.63 (-2.64%) | 56,470 |
23 Feb 2012 | USD | 23.14 | 23.95 | 22.93 | 23.88 | 19.0279 | +0.77 (+3.33%) | 227,817 |
22 Feb 2012 | USD | 22.96 | 23.33 | 22.72 | 23.11 | 18.4143 | +0.08 (+0.35%) | 130,678 |
21 Feb 2012 | USD | 23.16 | 23.19 | 22.6 | 23.03 | 18.3506 | -0.03 (-0.13%) | 185,335 |
20 Feb 2012 | USD | 23.06 | 23.06 | 23.06 | 23.06 | 18.3745 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 23.51 | 23.73 | 22.9 | 23.06 | 18.3745 | -0.3 (-1.28%) | 170,190 |
16 Feb 2012 | USD | 22.96 | 23.46 | 22.84 | 23.36 | 18.6135 | +0.36 (+1.57%) | 101,547 |
15 Feb 2012 | USD | 23.61 | 23.61 | 22.7 | 23 | 18.3267 | -0.5 (-2.13%) | 178,667 |
14 Feb 2012 | USD | 23.4 | 23.63 | 23.16 | 23.5 | 18.7251 | -0.07 (-0.30%) | 158,461 |
13 Feb 2012 | USD | 23.78 | 24.5 | 23.35 | 23.57 | 18.7809 | +0.05 (+0.21%) | 115,626 |
10 Feb 2012 | USD | 23.57 | 23.68 | 23.33 | 23.52 | 18.741 | -0.39 (-1.63%) | 113,273 |
9 Feb 2012 | USD | 23.6 | 24.07 | 23.51 | 23.91 | 19.0518 | +0.36 (+1.53%) | 171,713 |
8 Feb 2012 | USD | 23.62 | 23.78 | 23.33 | 23.55 | 18.7649 | +0.01 (+0.04%) | 136,550 |
7 Feb 2012 | USD | 23.19 | 23.55 | 22.92 | 23.54 | 18.757 | +0.13 (+0.56%) | 150,782 |
6 Feb 2012 | USD | 23.06 | 23.49 | 22.89 | 23.41 | 18.6534 | +0.21 (+0.91%) | 112,213 |
3 Feb 2012 | USD | 23.01 | 23.4 | 22.95 | 23.2 | 18.4861 | +0.57 (+2.52%) | 184,796 |
2 Feb 2012 | USD | 22.51 | 22.9 | 22.44 | 22.63 | 18.0319 | +0.19 (+0.85%) | 198,666 |
1 Feb 2012 | USD | 21.89 | 22.68 | 21.58 | 22.44 | 17.8805 | +0.77 (+3.55%) | 170,349 |
31 Jan 2012 | USD | 21.61 | 21.76 | 21.21 | 21.67 | 17.2669 | +0.17 (+0.79%) | 145,249 |
30 Jan 2012 | USD | 20.87 | 21.53 | 20.68 | 21.5 | 17.1315 | +0.38 (+1.80%) | 108,287 |
27 Jan 2012 | USD | 20.81 | 21.25 | 20.7 | 21.12 | 16.8287 | +0.22 (+1.05%) | 84,888 |
26 Jan 2012 | USD | 20.69 | 20.95 | 20.4298 | 20.9 | 16.6534 | +0.37 (+1.80%) | 106,785 |
25 Jan 2012 | USD | 19.72 | 20.86 | 19.6 | 20.53 | 16.3586 | +0.73 (+3.69%) | 96,181 |
24 Jan 2012 | USD | 19.31 | 19.8 | 19.31 | 19.8 | 15.7769 | +0.32 (+1.64%) | 54,723 |
23 Jan 2012 | USD | 19.58 | 19.75 | 19.18 | 19.48 | 15.5219 | -0.14 (-0.71%) | 43,029 |
20 Jan 2012 | USD | 19.25 | 19.72 | 19.25 | 19.62 | 15.6335 | +0.27 (+1.40%) | 94,653 |
19 Jan 2012 | USD | 19.56 | 19.56 | 19.11 | 19.35 | 15.4183 | -0.16 (-0.82%) | 72,492 |