Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2012 | USD | 24.52 | 24.78 | 24.3 | 24.41 | 24.41 | +0.8 (+3.39%) | 446,400 |
25 Apr 2012 | USD | 23.36 | 23.85 | 23.22 | 23.61 | 23.61 | +0.57 (+2.47%) | 384,000 |
24 Apr 2012 | USD | 22.16 | 23.17 | 21.83 | 23.04 | 23.04 | +0.96 (+4.35%) | 405,600 |
23 Apr 2012 | USD | 22.2 | 22.4 | 21.56 | 22.08 | 22.08 | -0.59 (-2.60%) | 410,500 |
20 Apr 2012 | USD | 23.07 | 23.36 | 22.5 | 22.67 | 22.67 | -0.05 (-0.22%) | 267,567 |
19 Apr 2012 | USD | 22.8 | 23.23 | 22.43 | 22.72 | 22.72 | -0.03 (-0.13%) | 264,512 |
18 Apr 2012 | USD | 22.92 | 23.23 | 22.75 | 22.75 | 22.75 | -0.27 (-1.17%) | 266,200 |
17 Apr 2012 | USD | 22.64 | 23.45 | 22.64 | 23.02 | 23.02 | +0.71 (+3.18%) | 379,300 |
16 Apr 2012 | USD | 22.42 | 22.81 | 22.01 | 22.31 | 22.31 | +0.09 (+0.41%) | 578,700 |
13 Apr 2012 | USD | 22.92 | 22.96 | 22.16 | 22.22 | 22.22 | -0.9 (-3.89%) | 540,297 |
12 Apr 2012 | USD | 21.68 | 23.419 | 21.53 | 23.12 | 23.12 | +1.45 (+6.69%) | 694,342 |
11 Apr 2012 | USD | 21.34 | 21.74 | 21.26 | 21.67 | 21.67 | +0.64 (+3.04%) | 385,283 |
10 Apr 2012 | USD | 21.3 | 21.52 | 20.75 | 21.03 | 21.03 | -0.49 (-2.28%) | 428,400 |
9 Apr 2012 | USD | 21.23 | 21.66 | 21.09 | 21.52 | 21.52 | -0.09 (-0.42%) | 358,049 |
6 Apr 2012 | USD | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 21.84 | 22.31 | 21.47 | 21.61 | 21.61 | -0.38 (-1.73%) | 381,900 |
4 Apr 2012 | USD | 22.61 | 22.74 | 21.99 | 21.99 | 21.99 | -1.07 (-4.64%) | 526,400 |
3 Apr 2012 | USD | 23.79 | 23.79 | 22.8 | 23.06 | 23.06 | -0.86 (-3.60%) | 554,301 |
2 Apr 2012 | USD | 22.95 | 23.97 | 22.95 | 23.92 | 23.92 | +0.86 (+3.73%) | 475,700 |
30 Mar 2012 | USD | 23.33 | 23.33 | 22.6 | 23.06 | 23.06 | 0.0 (0.0%) | 247,512 |
29 Mar 2012 | USD | 22.45 | 23.1 | 22.16 | 23.06 | 23.06 | +0.37 (+1.63%) | 363,327 |
28 Mar 2012 | USD | 22.54 | 22.7 | 22.11 | 22.69 | 22.69 | +0.08 (+0.35%) | 472,500 |
27 Mar 2012 | USD | 22.87 | 23.25 | 22.57 | 22.61 | 22.61 | -0.19 (-0.83%) | 631,600 |
26 Mar 2012 | USD | 22.85 | 23.22 | 22.48 | 22.8 | 22.8 | +0.27 (+1.20%) | 362,500 |
23 Mar 2012 | USD | 22.34 | 22.76 | 22.1 | 22.53 | 22.53 | +0.18 (+0.81%) | 358,500 |
22 Mar 2012 | USD | 22.66 | 22.73 | 22.06 | 22.35 | 22.35 | -0.67 (-2.91%) | 363,800 |
21 Mar 2012 | USD | 23.37 | 23.46 | 22.78 | 23.02 | 23.02 | -0.31 (-1.33%) | 363,700 |
20 Mar 2012 | USD | 23.48 | 23.61 | 22.93 | 23.33 | 23.33 | -0.51 (-2.14%) | 379,600 |
19 Mar 2012 | USD | 23.35 | 24.56 | 23.2 | 23.84 | 23.84 | +0.46 (+1.97%) | 572,700 |
16 Mar 2012 | USD | 22.82 | 23.61 | 22.76 | 23.38 | 23.38 | +0.62 (+2.72%) | 549,700 |