Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | USD | 19.9 | 19.96 | 19.6 | 19.79 | 19.79 | -0.05 (-0.25%) | 286,500 |
18 Apr 2012 | USD | 20.19 | 20.21 | 19.805 | 19.84 | 19.84 | -0.38 (-1.88%) | 205,000 |
17 Apr 2012 | USD | 20.17 | 20.311 | 20.07 | 20.22 | 20.22 | +0.11 (+0.55%) | 153,800 |
16 Apr 2012 | USD | 19.71 | 20.18 | 19.7 | 20.11 | 20.11 | +0.5 (+2.55%) | 307,000 |
13 Apr 2012 | USD | 19.6 | 19.74 | 19.57 | 19.61 | 19.61 | -0.04 (-0.20%) | 223,000 |
12 Apr 2012 | USD | 19.71 | 19.73 | 19.56 | 19.65 | 19.65 | -0.03 (-0.15%) | 237,900 |
11 Apr 2012 | USD | 19.7 | 19.75 | 19.57 | 19.68 | 19.68 | +0.05 (+0.25%) | 262,600 |
10 Apr 2012 | USD | 19.79 | 19.87 | 19.51 | 19.63 | 19.63 | -0.15 (-0.76%) | 330,100 |
9 Apr 2012 | USD | 19.85 | 19.91 | 19.76 | 19.78 | 19.78 | -0.23 (-1.15%) | 169,300 |
6 Apr 2012 | USD | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 20.14 | 20.14 | 19.88 | 20.01 | 20.01 | -0.16 (-0.79%) | 181,600 |
4 Apr 2012 | USD | 20.25 | 20.33 | 20.11 | 20.17 | 20.17 | -0.21 (-1.03%) | 156,400 |
3 Apr 2012 | USD | 20.51 | 20.57 | 20.29 | 20.38 | 20.38 | -0.19 (-0.92%) | 138,000 |
2 Apr 2012 | USD | 20.43 | 20.6 | 20.218 | 20.57 | 20.57 | +0.22 (+1.08%) | 220,300 |
30 Mar 2012 | USD | 20.25 | 20.36 | 20.12 | 20.35 | 20.35 | +0.23 (+1.14%) | 216,800 |
29 Mar 2012 | USD | 20.09 | 20.19 | 20 | 20.12 | 20.12 | -0.09 (-0.45%) | 164,200 |
28 Mar 2012 | USD | 20.38 | 20.44 | 20.11 | 20.21 | 20.21 | -0.19 (-0.93%) | 142,600 |
27 Mar 2012 | USD | 20.39 | 20.5 | 20.38 | 20.4 | 20.4 | -0.02 (-0.10%) | 126,600 |
26 Mar 2012 | USD | 20.33 | 20.53 | 20.23 | 20.42 | 20.42 | +0.25 (+1.24%) | 151,100 |
23 Mar 2012 | USD | 20 | 20.17 | 19.926 | 20.17 | 20.17 | +0.15 (+0.75%) | 152,400 |
22 Mar 2012 | USD | 19.95 | 20.02 | 19.853 | 20.02 | 20.02 | +0.01 (+0.05%) | 151,100 |
21 Mar 2012 | USD | 20.14 | 20.18 | 20 | 20.01 | 20.01 | -0.11 (-0.55%) | 118,200 |
20 Mar 2012 | USD | 20 | 20.21 | 20 | 20.12 | 20.12 | +0.06 (+0.30%) | 129,300 |
19 Mar 2012 | USD | 20.07 | 20.17 | 20 | 20.06 | 20.06 | -0.08 (-0.40%) | 218,000 |
16 Mar 2012 | USD | 20.27 | 20.27 | 20.028 | 20.14 | 20.14 | -0.14 (-0.69%) | 248,800 |
15 Mar 2012 | USD | 20.27 | 20.29 | 20.06 | 20.28 | 20.28 | +0.09 (+0.45%) | 126,800 |
14 Mar 2012 | USD | 20.57 | 20.6 | 20.17 | 20.19 | 20.19 | -0.38 (-1.85%) | 124,900 |
13 Mar 2012 | USD | 20.61 | 20.61 | 20.37 | 20.57 | 20.57 | +0.04 (+0.19%) | 155,300 |
12 Mar 2012 | USD | 20.53 | 20.65 | 20.45 | 20.53 | 20.53 | +0.03 (+0.15%) | 177,800 |
9 Mar 2012 | USD | 20.22 | 20.57 | 20.11 | 20.5 | 20.5 | +0.28 (+1.38%) | 188,300 |