Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2012 | USD | 22.09 | 22.42 | 22 | 22.27 | 22.27 | +0.12 (+0.54%) | 1,648,595 |
9 May 2012 | USD | 22.87 | 22.87 | 22.11 | 22.15 | 22.15 | -0.75 (-3.28%) | 2,879,327 |
8 May 2012 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
7 May 2012 | USD | 22.61 | 22.98 | 22.35 | 22.9 | 22.9 | +0.15 (+0.66%) | 3,674,548 |
4 May 2012 | USD | 22.66 | 23.15 | 22.23 | 22.75 | 22.75 | +0.73 (+3.32%) | 5,115,422 |
3 May 2012 | USD | 21.66 | 22.12 | 21.49 | 22.02 | 22.02 | +0.45 (+2.09%) | 3,250,389 |
2 May 2012 | USD | 21.18 | 21.87 | 20.86 | 21.57 | 21.57 | +0.67 (+3.21%) | 2,926,505 |
1 May 2012 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
30 Apr 2012 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
27 Apr 2012 | USD | 21.18 | 21.36 | 20.6 | 20.9 | 20.9 | -0.3 (-1.42%) | 2,161,475 |
26 Apr 2012 | USD | 21.1 | 21.43 | 21.06 | 21.2 | 21.2 | +0.1 (+0.47%) | 1,850,776 |
25 Apr 2012 | USD | 20.71 | 21.26 | 20.71 | 21.1 | 21.1 | +0.14 (+0.67%) | 1,867,290 |
24 Apr 2012 | USD | 21.27 | 21.55 | 20.48 | 20.96 | 20.96 | -0.22 (-1.04%) | 2,397,879 |
23 Apr 2012 | USD | 22.15 | 22.17 | 21 | 21.18 | 21.18 | -0.97 (-4.38%) | 3,145,532 |
20 Apr 2012 | USD | 21.75 | 22.2 | 21.74 | 22.15 | 22.15 | +0.29 (+1.33%) | 1,963,886 |
19 Apr 2012 | USD | 21.94 | 22.08 | 21.8 | 21.86 | 21.86 | -0.11 (-0.50%) | 1,445,367 |
18 Apr 2012 | USD | 21.3 | 22.13 | 21.3 | 21.97 | 21.97 | +0.67 (+3.15%) | 2,019,063 |
17 Apr 2012 | USD | 21.61 | 21.9 | 21.23 | 21.3 | 21.3 | -0.51 (-2.34%) | 1,501,200 |
16 Apr 2012 | USD | 21.9 | 21.98 | 21.63 | 21.81 | 21.81 | -0.32 (-1.45%) | 1,483,322 |
13 Apr 2012 | USD | 22.06 | 22.2 | 21.95 | 22.13 | 22.13 | +0.19 (+0.87%) | 2,076,733 |
12 Apr 2012 | USD | 21.48 | 21.95 | 21.33 | 21.94 | 21.94 | +0.55 (+2.57%) | 2,575,973 |
11 Apr 2012 | USD | 21 | 21.56 | 20.81 | 21.39 | 21.39 | -0.24 (-1.11%) | 1,502,755 |
10 Apr 2012 | USD | 21.44 | 21.7 | 20.56 | 21.63 | 21.63 | -0.07 (-0.32%) | 2,134,854 |
9 Apr 2012 | USD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
6 Apr 2012 | USD | 21.58 | 21.85 | 21.35 | 21.7 | 21.7 | +0.14 (+0.65%) | 2,132,018 |
5 Apr 2012 | USD | 20.95 | 21.56 | 20.7 | 21.56 | 21.56 | +0.75 (+3.60%) | 2,374,540 |
4 Apr 2012 | USD | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.0 (0.0%) | 0 |
3 Apr 2012 | USD | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.0 (0.0%) | 0 |
2 Apr 2012 | USD | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.0 (0.0%) | 0 |
30 Mar 2012 | USD | 20.6 | 20.81 | 20.16 | 20.81 | 20.81 | +0.21 (+1.02%) | 2,347,966 |