Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2012 | USD | 8.22 | 8.69 | 7.16 | 7.16 | 179,000,000 | -3.04 (-29.80%) | 29,269,112 |
22 Mar 2012 | USD | 14.78 | 14.81 | 10.2 | 10.2 | 255,000,000 | -4.23 (-29.31%) | 30,199,719 |
21 Mar 2012 | USD | 14.99 | 15.06 | 14.43 | 14.43 | 360,750,000 | -0.7 (-4.63%) | 6,602,546 |
20 Mar 2012 | USD | 15.52 | 15.74 | 15.13 | 15.13 | 378,250,000 | +0.06 (+0.40%) | 6,185,036 |
19 Mar 2012 | USD | 15.07 | 15.25 | 15.07 | 15.07 | 376,750,000 | +0.26 (+1.76%) | 6,576,656 |
16 Mar 2012 | USD | 14.81 | 14.84 | 14.81 | 14.81 | 370,250,000 | +0.62 (+4.37%) | 6,978,577 |
15 Mar 2012 | USD | 14.26 | 14.52 | 14.19 | 14.19 | 354,750,000 | +0.124 (+0.88%) | 5,555,382 |
14 Mar 2012 | USD | 14.066 | 14.48 | 14.066 | 14.066 | 351,650,000 | +0.351 (+2.56%) | 9,941,315 |
13 Mar 2012 | USD | 13.715 | 14.03 | 13.715 | 13.715 | 342,875,000 | -0.315 (-2.25%) | 13,055,241 |
12 Mar 2012 | USD | 14.79 | 14.82 | 14.03 | 14.03 | 350,750,000 | -0.86 (-5.78%) | 11,258,489 |
9 Mar 2012 | USD | 14.92 | 15.07 | 14.89 | 14.89 | 372,250,000 | -0.23 (-1.52%) | 10,331,902 |
8 Mar 2012 | USD | 15.73 | 15.85 | 15.12 | 15.12 | 378,000,000 | -1.06 (-6.55%) | 9,420,468 |
7 Mar 2012 | USD | 16.83 | 16.9101 | 16.18 | 16.18 | 404,500,000 | -0.9 (-5.27%) | 8,065,644 |
6 Mar 2012 | USD | 17.59 | 17.64 | 17.0801 | 17.0801 | 427,002,500 | +0.72 (+4.40%) | 18,994,498 |
5 Mar 2012 | USD | 16.47 | 16.77 | 16.36 | 16.36 | 409,000,000 | +0.14 (+0.86%) | 9,106,841 |
2 Mar 2012 | USD | 16.42 | 16.5582 | 16.22 | 16.22 | 405,500,000 | -0.07 (-0.43%) | 8,727,216 |
1 Mar 2012 | USD | 16.55 | 16.79 | 16.29 | 16.29 | 407,250,000 | -0.43 (-2.57%) | 9,342,078 |
29 Feb 2012 | USD | 16.72 | 17 | 16.72 | 16.72 | 418,000,000 | +0.12 (+0.72%) | 15,533,297 |
28 Feb 2012 | USD | 17 | 17.03 | 16.6 | 16.6 | 415,000,000 | -0.09 (-0.54%) | 10,472,520 |
27 Feb 2012 | USD | 17.35 | 17.5 | 16.69 | 16.69 | 417,250,000 | +0.03 (+0.18%) | 14,088,566 |
24 Feb 2012 | USD | 16.66 | 17.1 | 16.66 | 16.66 | 416,500,000 | +0.66 (+4.13%) | 14,619,436 |
23 Feb 2012 | USD | 17.04 | 17.33 | 16 | 16 | 400,000,000 | -0.9 (-5.33%) | 18,820,228 |
22 Feb 2012 | USD | 17.66 | 17.86 | 16.9 | 16.9 | 422,500,000 | -0.11 (-0.65%) | 21,670,902 |
21 Feb 2012 | USD | 17.01 | 17.56 | 17.01 | 17.01 | 425,250,000 | -0.04 (-0.23%) | 28,047,138 |
20 Feb 2012 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 426,250,000 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 17.05 | 17.97 | 17.05 | 17.05 | 426,250,000 | -0.547 (-3.11%) | 29,977,311 |
16 Feb 2012 | USD | 20 | 20.69 | 17.597 | 17.597 | 439,925,000 | -1.483 (-7.77%) | 38,076,363 |
15 Feb 2012 | USD | 19.08 | 19.36 | 19.08 | 19.08 | 477,000,000 | +1.89 (+10.99%) | 42,335,759 |
14 Feb 2012 | USD | 17.19 | 19.19 | 17.19 | 17.19 | 429,750,000 | +1 (+6.18%) | 36,588,512 |
13 Feb 2012 | USD | 17.02 | 17.58 | 16.19 | 16.19 | 404,750,000 | -2.864 (-15.03%) | 20,283,412 |