Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | USD | 21.23 | 21.32 | 21.23 | 21.3 | 21.3 | -0.21 (-0.98%) | 18,400 |
10 Apr 2012 | USD | 21.82 | 21.82 | 21.47 | 21.51 | 21.51 | -0.04 (-0.19%) | 29,100 |
9 Apr 2012 | USD | 21.46 | 21.61 | 21.45 | 21.55 | 21.55 | +0.37 (+1.75%) | 9,800 |
6 Apr 2012 | USD | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 21.46 | 21.46 | 21.15 | 21.18 | 21.18 | +0.17 (+0.81%) | 10,700 |
4 Apr 2012 | USD | 21 | 21.08 | 20.94 | 21.01 | 21.01 | -0.21 (-0.99%) | 24,800 |
3 Apr 2012 | USD | 21.33 | 21.47 | 21.18 | 21.22 | 21.22 | -0.59 (-2.71%) | 13,600 |
2 Apr 2012 | USD | 21.65 | 21.89 | 21.65 | 21.81 | 21.81 | -0.19 (-0.86%) | 31,100 |
30 Mar 2012 | USD | 22.07 | 22.22 | 21.98 | 22 | 22 | +0.01 (+0.05%) | 16,700 |
29 Mar 2012 | USD | 22.1 | 22.13 | 21.95 | 21.99 | 21.99 | +0.16 (+0.73%) | 25,700 |
28 Mar 2012 | USD | 21.96 | 21.96 | 21.75 | 21.83 | 21.83 | -0.3 (-1.36%) | 12,600 |
27 Mar 2012 | USD | 22.35 | 22.35 | 22.04 | 22.13 | 22.13 | -0.66 (-2.90%) | 176,900 |
26 Mar 2012 | USD | 22.74 | 22.84 | 22.74 | 22.79 | 22.79 | 0.0 (0.0%) | 23,000 |
23 Mar 2012 | USD | 22.66 | 22.85 | 22.66 | 22.79 | 22.79 | +0.24 (+1.06%) | 18,500 |
22 Mar 2012 | USD | 22.27 | 22.6 | 22.27 | 22.55 | 22.55 | +0.32 (+1.44%) | 32,800 |
21 Mar 2012 | USD | 22.07 | 22.25 | 22.07 | 22.23 | 22.23 | +0.14 (+0.63%) | 18,700 |
20 Mar 2012 | USD | 21.86 | 22.2 | 21.86 | 22.09 | 22.09 | -0.18 (-0.81%) | 11,900 |
19 Mar 2012 | USD | 22.06 | 22.29 | 22.06 | 22.27 | 22.27 | +0.17 (+0.77%) | 17,000 |
16 Mar 2012 | USD | 21.97 | 22.17 | 21.97 | 22.1 | 22.1 | -0.06 (-0.27%) | 40,700 |
15 Mar 2012 | USD | 22.13 | 22.23 | 22.13 | 22.16 | 22.16 | +0.13 (+0.59%) | 25,200 |
14 Mar 2012 | USD | 21.97 | 22.19 | 21.97 | 22.03 | 22.03 | +0.53 (+2.47%) | 21,000 |
13 Mar 2012 | USD | 22.3 | 22.44 | 20.06 | 21.5 | 21.5 | -0.9 (-4.02%) | 101,000 |
12 Mar 2012 | USD | 22.36 | 22.46 | 22.36 | 22.4 | 22.4 | -0.08 (-0.36%) | 58,900 |
9 Mar 2012 | USD | 22.38 | 22.64 | 22.38 | 22.48 | 22.48 | -0.05 (-0.22%) | 13,000 |
8 Mar 2012 | USD | 22.83 | 22.83 | 22.49 | 22.53 | 22.53 | -0.05 (-0.22%) | 15,000 |
7 Mar 2012 | USD | 22.49 | 22.6 | 22.49 | 22.58 | 22.58 | -0.23 (-1.01%) | 15,900 |
6 Mar 2012 | USD | 22.58 | 22.88 | 22.58 | 22.81 | 22.81 | +0.18 (+0.80%) | 28,400 |
5 Mar 2012 | USD | 22.55 | 22.72 | 22.55 | 22.63 | 22.63 | +0.15 (+0.67%) | 26,400 |
2 Mar 2012 | USD | 22.44 | 22.6 | 22.44 | 22.48 | 22.48 | -0.07 (-0.31%) | 33,800 |
1 Mar 2012 | USD | 22.45 | 22.66 | 22.45 | 22.55 | 22.55 | +0.03 (+0.13%) | 18,000 |