Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | USD | 39.58 | 40.33 | 39.522 | 40.26 | 40.26 | +1.13 (+2.89%) | 661,486 |
10 Apr 2012 | USD | 39.46 | 39.94 | 38.99 | 39.13 | 39.13 | -0.42 (-1.06%) | 825,801 |
9 Apr 2012 | USD | 39.99 | 39.99 | 39.5 | 39.55 | 39.55 | -1.05 (-2.59%) | 930,776 |
6 Apr 2012 | USD | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 40.44 | 41.17 | 40.44 | 40.6 | 40.6 | -0.14 (-0.34%) | 449,740 |
4 Apr 2012 | USD | 40.91 | 41.12 | 40.32 | 40.74 | 40.74 | -0.81 (-1.95%) | 733,090 |
3 Apr 2012 | USD | 41.96 | 42.22 | 41.17 | 41.55 | 41.55 | -0.49 (-1.17%) | 788,843 |
2 Apr 2012 | USD | 41.82 | 42.42 | 41.27 | 42.04 | 42.04 | +0.07 (+0.17%) | 788,408 |
30 Mar 2012 | USD | 42.4 | 42.4 | 41.52 | 41.97 | 41.97 | -0.1 (-0.24%) | 799,557 |
29 Mar 2012 | USD | 41.54 | 42.14 | 41.3 | 42.07 | 42.07 | +0.17 (+0.41%) | 367,833 |
28 Mar 2012 | USD | 42.25 | 42.44 | 41.56 | 41.9 | 41.9 | -0.45 (-1.06%) | 429,008 |
27 Mar 2012 | USD | 42.56 | 42.88 | 42.16 | 42.35 | 42.35 | -0.12 (-0.28%) | 444,793 |
26 Mar 2012 | USD | 42.2 | 42.575 | 42.06 | 42.47 | 42.47 | +0.85 (+2.04%) | 575,988 |
23 Mar 2012 | USD | 41.37 | 41.68 | 40.95 | 41.62 | 41.62 | +0.21 (+0.51%) | 600,777 |
22 Mar 2012 | USD | 41.43 | 41.8199 | 41 | 41.41 | 41.41 | -0.32 (-0.77%) | 537,599 |
21 Mar 2012 | USD | 42.01 | 42.17 | 41.7 | 41.73 | 41.73 | -0.18 (-0.43%) | 462,065 |
20 Mar 2012 | USD | 41.67 | 42.12 | 41.48 | 41.91 | 41.91 | -0.02 (-0.05%) | 522,233 |
19 Mar 2012 | USD | 41.48 | 42.33 | 41.46 | 41.93 | 41.93 | +0.67 (+1.62%) | 787,472 |
16 Mar 2012 | USD | 41.85 | 42 | 41.23 | 41.26 | 41.26 | -0.6 (-1.43%) | 737,694 |
15 Mar 2012 | USD | 41.41 | 42.06 | 41.25 | 41.86 | 41.86 | +0.46 (+1.11%) | 453,924 |
14 Mar 2012 | USD | 41.63 | 41.98 | 41.05 | 41.4 | 41.4 | -0.21 (-0.50%) | 495,083 |
13 Mar 2012 | USD | 41.03 | 41.61 | 41.01 | 41.61 | 41.61 | +0.81 (+1.99%) | 766,608 |
12 Mar 2012 | USD | 41.1 | 41.1 | 40.47 | 40.8 | 40.8 | -0.34 (-0.83%) | 425,174 |
9 Mar 2012 | USD | 40.74 | 41.42 | 40.58 | 41.14 | 41.14 | +0.39 (+0.96%) | 559,767 |
8 Mar 2012 | USD | 40.21 | 40.86 | 40.13 | 40.75 | 40.75 | +0.86 (+2.16%) | 574,941 |
7 Mar 2012 | USD | 39.03 | 40.09 | 38.85 | 39.89 | 39.89 | +1.19 (+3.07%) | 723,647 |
6 Mar 2012 | USD | 39.25 | 39.47 | 38.59 | 38.7 | 38.7 | -1.09 (-2.74%) | 555,249 |
5 Mar 2012 | USD | 40.32 | 40.5 | 39.69 | 39.79 | 39.79 | -0.64 (-1.58%) | 625,830 |
2 Mar 2012 | USD | 40.19 | 40.96 | 40.19 | 40.43 | 40.43 | +0.15 (+0.37%) | 724,983 |
1 Mar 2012 | USD | 40.13 | 40.69 | 39.92 | 40.28 | 40.28 | +0.13 (+0.32%) | 755,383 |