Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | USD | 20.31 | 20.65 | 20.01 | 20.19 | 201.9 | -0.13 (-0.64%) | 724,178 |
4 Apr 2012 | USD | 20.76 | 20.93 | 20.25 | 20.32 | 203.2 | -0.82 (-3.88%) | 1,105,639 |
3 Apr 2012 | USD | 20.94 | 21.27 | 20.74 | 21.14 | 211.4 | +0.1 (+0.48%) | 850,976 |
2 Apr 2012 | USD | 20.71 | 21.4 | 20.37 | 21.04 | 210.4 | +0.3 (+1.45%) | 1,017,624 |
30 Mar 2012 | USD | 21.13 | 21.21 | 20.48 | 20.74 | 207.4 | -0.12 (-0.58%) | 787,537 |
29 Mar 2012 | USD | 20.68 | 21.06 | 20.29 | 20.86 | 208.6 | -0.08 (-0.38%) | 975,706 |
28 Mar 2012 | USD | 21.03 | 21.15 | 20.04 | 20.94 | 209.4 | -0.27 (-1.27%) | 1,608,602 |
27 Mar 2012 | USD | 21.88 | 22 | 21.01 | 21.21 | 212.1 | -0.7 (-3.19%) | 1,018,676 |
26 Mar 2012 | USD | 22.02 | 22.29 | 21.62 | 21.91 | 219.1 | +0.28 (+1.29%) | 827,631 |
23 Mar 2012 | USD | 21.25 | 21.74 | 21.14 | 21.63 | 216.3 | +0.3 (+1.41%) | 1,004,598 |
22 Mar 2012 | USD | 21.7 | 21.73 | 21.12 | 21.33 | 213.3 | -0.65 (-2.96%) | 969,481 |
21 Mar 2012 | USD | 22.14 | 22.2 | 21.84 | 21.98 | 219.8 | -0.08 (-0.36%) | 1,256,334 |
20 Mar 2012 | USD | 22.69 | 22.69 | 22.03 | 22.06 | 220.6 | -0.06 (-0.27%) | 1,909,750 |
19 Mar 2012 | USD | 22.44 | 22.49 | 21.76 | 22.12 | 221.2 | -0.01 (-0.05%) | 963,794 |
16 Mar 2012 | USD | 22.72 | 22.72 | 21.9 | 22.13 | 221.3 | +0.14 (+0.64%) | 1,330,720 |
15 Mar 2012 | USD | 22.31 | 22.54 | 21.83 | 21.99 | 219.9 | -0.34 (-1.52%) | 1,121,894 |
14 Mar 2012 | USD | 22.82 | 23 | 22.23 | 22.33 | 223.3 | -0.53 (-2.32%) | 767,184 |
13 Mar 2012 | USD | 22.95 | 23.14 | 22.5701 | 22.86 | 228.6 | +0.06 (+0.26%) | 1,021,357 |
12 Mar 2012 | USD | 23.37 | 23.37 | 22.56 | 22.8 | 228 | -0.54 (-2.31%) | 672,400 |
9 Mar 2012 | USD | 22.11 | 23.66 | 22.11 | 23.34 | 233.4 | +0.21 (+0.91%) | 1,280,490 |
8 Mar 2012 | USD | 22.63 | 23.3239 | 22.63 | 23.13 | 231.3 | +0.15 (+0.65%) | 1,030,474 |
7 Mar 2012 | USD | 22.5 | 23.08 | 22.23 | 22.98 | 229.8 | +0.52 (+2.32%) | 1,000,201 |
6 Mar 2012 | USD | 22.41 | 22.57 | 21.91 | 22.46 | 224.6 | -0.41 (-1.79%) | 1,204,122 |
5 Mar 2012 | USD | 22.71 | 23.16 | 22.5 | 22.87 | 228.7 | -0.06 (-0.26%) | 1,143,766 |
2 Mar 2012 | USD | 23.41 | 23.48 | 22.69 | 22.93 | 229.3 | -0.54 (-2.30%) | 1,706,311 |
1 Mar 2012 | USD | 23.35 | 24.27 | 23.17 | 23.47 | 234.7 | -0.24 (-1.01%) | 2,458,515 |
29 Feb 2012 | USD | 25.64 | 25.7 | 22.8 | 23.71 | 237.1 | -1.42 (-5.65%) | 2,975,536 |
28 Feb 2012 | USD | 26.07 | 26.07 | 24.76 | 25.13 | 251.3 | -0.77 (-2.97%) | 1,503,318 |
27 Feb 2012 | USD | 25.38 | 26.21 | 25 | 25.9 | 259 | +0.31 (+1.21%) | 1,455,245 |
24 Feb 2012 | USD | 24.94 | 25.81 | 24.76 | 25.59 | 255.9 | +0.78 (+3.14%) | 1,166,640 |