Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2012 | USD | 46.23 | 46.23 | 46.01 | 46.02 | 15.34 | +0.05 (+0.11%) | 1,841 |
19 Apr 2012 | USD | 46.05 | 46.27 | 45.74 | 45.97 | 15.3233 | -0.073 (-0.16%) | 4,696 |
18 Apr 2012 | USD | 46.01 | 46.06 | 46.01 | 46.0431 | 15.3477 | -0.197 (-0.43%) | 571 |
17 Apr 2012 | USD | 45.67 | 46.26 | 45.67 | 46.24 | 15.4133 | +0.78 (+1.72%) | 3,404 |
16 Apr 2012 | USD | 45.79 | 45.79 | 45.37 | 45.46 | 15.1533 | -0.33 (-0.72%) | 4,291 |
13 Apr 2012 | USD | 45.9 | 45.9 | 45.75 | 45.79 | 15.2633 | -0.32 (-0.69%) | 3,890 |
12 Apr 2012 | USD | 45.56 | 46.1424 | 45.56 | 46.11 | 15.37 | +0.56 (+1.23%) | 4,115 |
11 Apr 2012 | USD | 45.55 | 45.55 | 45.55 | 45.55 | 15.1833 | +0.36 (+0.80%) | 108 |
10 Apr 2012 | USD | 45.98 | 46.01 | 45.19 | 45.19 | 15.0633 | -0.99 (-2.14%) | 3,511 |
9 Apr 2012 | USD | 46.08 | 46.19 | 45.95 | 46.18 | 15.3933 | -0.47 (-1.01%) | 2,808 |
6 Apr 2012 | USD | 46.65 | 46.65 | 46.65 | 46.65 | 15.55 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 46.49 | 46.71 | 46.49 | 46.65 | 15.55 | +0.005 (+0.01%) | 3,073 |
4 Apr 2012 | USD | 46.75 | 46.75 | 46.54 | 46.645 | 15.5483 | -0.325 (-0.69%) | 11,832 |
3 Apr 2012 | USD | 47.06 | 47.1 | 46.82 | 46.97 | 15.6567 | -0.09 (-0.19%) | 1,625 |
2 Apr 2012 | USD | 46.54 | 47.17 | 46.54 | 47.06 | 15.6867 | +0.4 (+0.86%) | 15,841 |
30 Mar 2012 | USD | 46.61 | 46.7 | 46.61 | 46.66 | 15.5533 | +0.16 (+0.34%) | 3,150 |
29 Mar 2012 | USD | 46.35 | 46.5 | 46.2 | 46.5 | 15.5 | -0.025 (-0.05%) | 4,471 |
28 Mar 2012 | USD | 46.84 | 46.84 | 46.38 | 46.525 | 15.5083 | -0.315 (-0.67%) | 13,879 |
27 Mar 2012 | USD | 46.89 | 47.13 | 46.83 | 46.84 | 15.6133 | -0.19 (-0.40%) | 5,499 |
26 Mar 2012 | USD | 46.75 | 47.07 | 46.75 | 47.03 | 15.6767 | +0.62 (+1.34%) | 6,285 |
23 Mar 2012 | USD | 46.16 | 46.41 | 46 | 46.41 | 15.47 | +0.35 (+0.76%) | 5,360 |
22 Mar 2012 | USD | 45.77 | 46.11 | 45.77 | 46.06 | 15.3533 | -0.346 (-0.75%) | 3,175 |
21 Mar 2012 | USD | 46.19 | 46.41 | 46.19 | 46.406 | 15.4687 | +0.226 (+0.49%) | 4,938 |
20 Mar 2012 | USD | 46.34 | 46.34 | 46.12 | 46.18 | 15.3933 | -0.32 (-0.69%) | 5,801 |
19 Mar 2012 | USD | 46.33 | 46.602 | 46.33 | 46.5 | 15.5 | +0.24 (+0.52%) | 2,865 |
16 Mar 2012 | USD | 46.39 | 46.39 | 46.26 | 46.26 | 15.42 | -0.16 (-0.34%) | 10,240 |
15 Mar 2012 | USD | 46.276 | 46.43 | 46.18 | 46.42 | 15.4733 | +0.26 (+0.56%) | 6,689 |
14 Mar 2012 | USD | 46.25 | 46.35 | 46.0696 | 46.16 | 15.3867 | -0.09 (-0.19%) | 9,876 |
13 Mar 2012 | USD | 45.72 | 46.25 | 45.72 | 46.25 | 15.4167 | +0.62 (+1.36%) | 43,156 |
12 Mar 2012 | USD | 45.58 | 45.76 | 45.58 | 45.63 | 15.21 | -0.11 (-0.24%) | 4,655 |