Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | USD | 32.5 | 33.5 | 32.4 | 32.68 | 32.68 | -0.02 (-0.06%) | 294,044 |
23 May 2012 | USD | 33.1 | 33.1 | 32.49 | 32.7 | 32.7 | -0.41 (-1.24%) | 789,043 |
22 May 2012 | USD | 33.3 | 33.84 | 33 | 33.11 | 33.11 | -0.19 (-0.57%) | 600,143 |
21 May 2012 | USD | 33.99 | 34 | 33.05 | 33.3 | 33.3 | -0.6 (-1.77%) | 378,944 |
18 May 2012 | USD | 33.89 | 34.28 | 33.69 | 33.9 | 33.9 | -0.39 (-1.14%) | 880,474 |
17 May 2012 | USD | 33.51 | 34.31 | 33.48 | 34.29 | 34.29 | +0.59 (+1.75%) | 532,681 |
16 May 2012 | USD | 33.05 | 34.32 | 33 | 33.7 | 33.7 | +0.67 (+2.03%) | 1,886,877 |
15 May 2012 | USD | 32.62 | 33.05 | 32.6 | 33.03 | 33.03 | +0.03 (+0.09%) | 749,338 |
14 May 2012 | USD | 32.08 | 33.09 | 32.08 | 33 | 33 | +1 (+3.13%) | 939,063 |
11 May 2012 | USD | 32.61 | 32.75 | 31.9 | 32 | 32 | -0.67 (-2.05%) | 503,180 |
10 May 2012 | USD | 32.59 | 33.03 | 32.5 | 32.67 | 32.67 | +0.16 (+0.49%) | 488,901 |
9 May 2012 | USD | 32.8 | 33.06 | 32.4 | 32.51 | 32.51 | -0.46 (-1.40%) | 748,184 |
8 May 2012 | USD | 32 | 33.26 | 32 | 32.97 | 32.97 | +0.83 (+2.58%) | 2,430,836 |
7 May 2012 | USD | 30.9 | 32.19 | 30.71 | 32.14 | 32.14 | +1.24 (+4.01%) | 1,208,677 |
4 May 2012 | USD | 30.71 | 31.03 | 30.49 | 30.9 | 30.9 | +0.18 (+0.59%) | 402,402 |
3 May 2012 | USD | 30.9 | 31.4 | 30.44 | 30.72 | 30.72 | -0.18 (-0.58%) | 708,830 |
2 May 2012 | USD | 30.65 | 31.09 | 30.4 | 30.9 | 30.9 | +0.65 (+2.15%) | 613,649 |
1 May 2012 | USD | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
30 Apr 2012 | USD | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
27 Apr 2012 | USD | 30.49 | 30.5 | 30.12 | 30.25 | 30.25 | -0.25 (-0.82%) | 596,737 |
26 Apr 2012 | USD | 30.3 | 30.8 | 30.26 | 30.5 | 30.5 | +0.27 (+0.89%) | 1,016,722 |
25 Apr 2012 | USD | 31.02 | 31.59 | 30.1 | 30.23 | 30.23 | -0.76 (-2.45%) | 1,754,505 |
24 Apr 2012 | USD | 31.3 | 32.08 | 30.37 | 30.99 | 30.99 | -0.71 (-2.24%) | 1,517,690 |
23 Apr 2012 | USD | 33 | 33 | 31.54 | 31.7 | 31.7 | -1.1 (-3.35%) | 1,124,433 |
20 Apr 2012 | USD | 32.84 | 33.09 | 32.48 | 32.8 | 32.8 | +0.02 (+0.06%) | 1,318,953 |
19 Apr 2012 | USD | 31.9 | 33.38 | 31.9 | 32.78 | 32.78 | +1.13 (+3.57%) | 1,674,453 |
18 Apr 2012 | USD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
17 Apr 2012 | USD | 31.36 | 31.86 | 31.09 | 31.65 | 31.65 | +0.03 (+0.09%) | 1,628,280 |
16 Apr 2012 | USD | 32.08 | 32.43 | 31.62 | 31.62 | 31.62 | -0.46 (-1.43%) | 581,271 |
13 Apr 2012 | USD | 32.78 | 32.89 | 31.85 | 32.08 | 32.08 | +0.08 (+0.25%) | 1,070,947 |