Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | USD | 21.61 | 21.84 | 21.56 | 21.8 | 21.8 | +0.05 (+0.23%) | 439,400 |
6 Apr 2012 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 21.76 | 21.81 | 21.68 | 21.75 | 21.75 | -0.01 (-0.05%) | 239,400 |
4 Apr 2012 | USD | 21.68 | 21.849 | 21.68 | 21.76 | 21.76 | +0.01 (+0.05%) | 373,000 |
3 Apr 2012 | USD | 21.8 | 21.87 | 21.74 | 21.75 | 21.75 | -0.04 (-0.18%) | 327,600 |
2 Apr 2012 | USD | 21.75 | 21.821 | 21.68 | 21.79 | 21.79 | +0.02 (+0.09%) | 575,600 |
30 Mar 2012 | USD | 21.76 | 21.78 | 21.61 | 21.77 | 21.77 | +0.06 (+0.28%) | 1,470,200 |
29 Mar 2012 | USD | 21.68 | 21.75 | 21.5 | 21.71 | 21.71 | -0.05 (-0.23%) | 358,200 |
28 Mar 2012 | USD | 21.85 | 21.86 | 21.61 | 21.76 | 21.76 | -0.04 (-0.18%) | 475,400 |
27 Mar 2012 | USD | 21.82 | 21.84 | 21.71 | 21.8 | 21.8 | +0.04 (+0.18%) | 488,900 |
26 Mar 2012 | USD | 21.72 | 21.79 | 21.67 | 21.76 | 21.76 | +0.11 (+0.51%) | 326,700 |
23 Mar 2012 | USD | 21.47 | 21.68 | 21.46 | 21.65 | 21.65 | +0.1 (+0.46%) | 189,700 |
22 Mar 2012 | USD | 21.45 | 21.7 | 21.45 | 21.55 | 21.55 | +0.03 (+0.14%) | 503,900 |
21 Mar 2012 | USD | 21.57 | 21.62 | 21.35 | 21.52 | 21.52 | -0.06 (-0.28%) | 532,600 |
20 Mar 2012 | USD | 21.62 | 21.7 | 21.56 | 21.58 | 21.58 | -0.08 (-0.37%) | 325,700 |
19 Mar 2012 | USD | 21.62 | 21.75 | 21.6 | 21.66 | 21.66 | +0.08 (+0.37%) | 330,300 |
16 Mar 2012 | USD | 21.78 | 21.8 | 21.55 | 21.58 | 21.58 | -0.07 (-0.32%) | 655,400 |
15 Mar 2012 | USD | 21.78 | 21.79 | 21.65 | 21.65 | 21.65 | +0.15 (+0.70%) | 1,010,300 |
14 Mar 2012 | USD | 21.94 | 21.97 | 21.5 | 21.5 | 21.5 | -0.97 (-4.32%) | 11,256,100 |
13 Mar 2012 | USD | 23 | 23 | 22.33 | 22.47 | 22.47 | -1.05 (-4.46%) | 1,215,900 |
12 Mar 2012 | USD | 23.54 | 23.61 | 23.15 | 23.52 | 23.52 | -0.03 (-0.13%) | 809,500 |
9 Mar 2012 | USD | 24.04 | 24.06 | 23.22 | 23.55 | 23.55 | -0.54 (-2.24%) | 742,200 |
8 Mar 2012 | USD | 23.75 | 24.23 | 23.5 | 24.09 | 24.09 | +0.55 (+2.34%) | 894,700 |
7 Mar 2012 | USD | 23.7 | 23.75 | 22.95 | 23.54 | 23.54 | +0.8 (+3.52%) | 778,800 |
6 Mar 2012 | USD | 23 | 23.17 | 22.6 | 22.74 | 22.74 | +0.7 (+3.18%) | 775,900 |
5 Mar 2012 | USD | 21.6 | 22.15 | 21.57 | 22.04 | 22.04 | +0.41 (+1.90%) | 444,700 |
2 Mar 2012 | USD | 21.69 | 21.69 | 21.57 | 21.63 | 21.63 | +0.03 (+0.14%) | 221,100 |
1 Mar 2012 | USD | 21.54 | 21.655 | 21.54 | 21.6 | 21.6 | +0.04 (+0.19%) | 160,500 |
29 Feb 2012 | USD | 21.65 | 21.708 | 21.5 | 21.56 | 21.56 | -0.09 (-0.42%) | 240,700 |
28 Feb 2012 | USD | 21.46 | 21.7 | 21.46 | 21.65 | 21.65 | +0.16 (+0.74%) | 147,600 |