Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2012 | USD | 32.73 | 32.85 | 32.58 | 32.79 | 98.37 | +0.54 (+1.67%) | 1,400 |
24 Apr 2012 | USD | 32.28 | 32.4 | 32.16 | 32.25 | 96.75 | -0.03 (-0.09%) | 1,900 |
23 Apr 2012 | USD | 32.52 | 32.52 | 31.95 | 32.28 | 96.84 | -0.84 (-2.54%) | 3,000 |
20 Apr 2012 | USD | 33.27 | 33.27 | 33.09 | 33.12 | 99.36 | +0.12 (+0.36%) | 2,400 |
19 Apr 2012 | USD | 33.15 | 33.57 | 32.82 | 33 | 99 | -0.33 (-0.99%) | 7,900 |
18 Apr 2012 | USD | 33.3 | 33.42 | 33.24 | 33.33 | 99.99 | -0.57 (-1.68%) | 62,100 |
17 Apr 2012 | USD | 33.33 | 34.08 | 33.33 | 33.9 | 101.7 | +0.75 (+2.26%) | 1,800 |
16 Apr 2012 | USD | 33.69 | 33.9 | 33.03 | 33.15 | 99.45 | -0.24 (-0.72%) | 2,800 |
13 Apr 2012 | USD | 33.81 | 33.81 | 33.39 | 33.39 | 100.17 | -0.84 (-2.45%) | 2,500 |
12 Apr 2012 | USD | 33.54 | 34.26 | 33.42 | 34.23 | 102.69 | +0.72 (+2.15%) | 3,500 |
11 Apr 2012 | USD | 33.21 | 33.6 | 33.21 | 33.51 | 100.53 | +0.84 (+2.57%) | 3,700 |
10 Apr 2012 | USD | 33.12 | 33.21 | 32.61 | 32.67 | 98.01 | -0.45 (-1.36%) | 2,900 |
9 Apr 2012 | USD | 33.3 | 33.42 | 33 | 33.12 | 99.36 | -0.72 (-2.13%) | 6,100 |
6 Apr 2012 | USD | 33.84 | 33.84 | 33.84 | 33.84 | 101.52 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 33.93 | 34.14 | 33.75 | 33.84 | 101.52 | -0.12 (-0.35%) | 2,500 |
4 Apr 2012 | USD | 34.14 | 34.26 | 33.87 | 33.96 | 101.88 | -0.84 (-2.41%) | 2,600 |
3 Apr 2012 | USD | 35.34 | 35.34 | 34.71 | 34.8 | 104.4 | -0.57 (-1.61%) | 4,900 |
2 Apr 2012 | USD | 35.19 | 35.46 | 35.01 | 35.37 | 106.11 | -0.15 (-0.42%) | 3,000 |
30 Mar 2012 | USD | 35.64 | 35.67 | 35.22 | 35.52 | 106.56 | +0.15 (+0.42%) | 3,000 |
29 Mar 2012 | USD | 35.16 | 35.49 | 34.92 | 35.37 | 106.11 | -0.33 (-0.92%) | 4,300 |
28 Mar 2012 | USD | 36.06 | 36.06 | 35.22 | 35.7 | 107.1 | -0.33 (-0.92%) | 8,400 |
27 Mar 2012 | USD | 36.36 | 36.45 | 36.03 | 36.03 | 108.09 | -0.39 (-1.07%) | 4,600 |
26 Mar 2012 | USD | 36.21 | 36.51 | 36.09 | 36.42 | 109.26 | +0.57 (+1.59%) | 10,300 |
23 Mar 2012 | USD | 35.7 | 36 | 35.52 | 35.85 | 107.55 | +0.21 (+0.59%) | 3,800 |
22 Mar 2012 | USD | 35.61 | 35.7 | 35.46 | 35.64 | 106.92 | -0.21 (-0.59%) | 6,900 |
21 Mar 2012 | USD | 36.3 | 36.3 | 35.73 | 35.85 | 107.55 | -0.39 (-1.08%) | 6,400 |
20 Mar 2012 | USD | 36.09 | 36.27 | 35.67 | 36.24 | 108.72 | -0.39 (-1.06%) | 3,700 |
19 Mar 2012 | USD | 36.6 | 36.81 | 36.42 | 36.63 | 109.89 | +0.09 (+0.25%) | 5,100 |
16 Mar 2012 | USD | 36.63 | 36.72 | 36.51 | 36.54 | 109.62 | +0.21 (+0.58%) | 4,300 |
15 Mar 2012 | USD | 35.94 | 36.39 | 35.82 | 36.33 | 108.99 | +0.66 (+1.85%) | 9,000 |