Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2012 | USD | 27.72 | 27.89 | 27.4 | 27.47 | 27.47 | +0.07 (+0.26%) | 1,186,300 |
6 Jun 2012 | USD | 27.29 | 27.75 | 27.18 | 27.4 | 27.4 | +0.21 (+0.77%) | 998,400 |
5 Jun 2012 | USD | 27.22 | 27.48 | 26.96 | 27.19 | 27.19 | -0.2 (-0.73%) | 703,000 |
4 Jun 2012 | USD | 27.1 | 27.48 | 26.82 | 27.39 | 27.39 | +0.28 (+1.03%) | 886,800 |
1 Jun 2012 | USD | 26.89 | 27.29 | 26.78 | 27.11 | 27.11 | -0.32 (-1.17%) | 1,354,100 |
31 May 2012 | USD | 27.22 | 27.67 | 26.72 | 27.43 | 27.43 | +0.25 (+0.92%) | 2,716,100 |
30 May 2012 | USD | 27.34 | 27.36 | 26.76 | 27.18 | 27.18 | -0.27 (-0.98%) | 1,477,100 |
29 May 2012 | USD | 27.77 | 27.79 | 27.07 | 27.45 | 27.45 | -0.03 (-0.11%) | 1,030,600 |
28 May 2012 | USD | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 27.66 | 27.94 | 27.35 | 27.48 | 27.48 | -0.13 (-0.47%) | 922,700 |
24 May 2012 | USD | 27.66 | 27.79 | 26.9 | 27.61 | 27.61 | -0.09 (-0.32%) | 1,220,600 |
23 May 2012 | USD | 26.84 | 27.76 | 26.71 | 27.7 | 27.7 | +0.5 (+1.84%) | 1,666,000 |
22 May 2012 | USD | 27.03 | 27.37 | 26.88 | 27.2 | 27.2 | +0.22 (+0.82%) | 1,430,100 |
21 May 2012 | USD | 26.02 | 27.12 | 25.64 | 26.98 | 26.98 | +0.97 (+3.73%) | 1,055,100 |
18 May 2012 | USD | 26.35 | 26.7 | 25.87 | 26.01 | 26.01 | -0.28 (-1.07%) | 798,000 |
17 May 2012 | USD | 26.83 | 27.06 | 26.2 | 26.29 | 26.29 | -0.47 (-1.76%) | 1,301,600 |
16 May 2012 | USD | 27.08 | 27.49 | 26.6 | 26.76 | 26.76 | -0.35 (-1.29%) | 1,613,800 |
15 May 2012 | USD | 26.06 | 27.19 | 26.04 | 27.11 | 27.11 | +1.03 (+3.95%) | 1,856,300 |
14 May 2012 | USD | 25.93 | 26.15 | 25.77 | 26.08 | 26.08 | +0.02 (+0.08%) | 1,206,100 |
11 May 2012 | USD | 26.03 | 26.43 | 25.99 | 26.06 | 26.06 | -0.22 (-0.84%) | 1,379,200 |
10 May 2012 | USD | 26.55 | 26.84 | 26.01 | 26.28 | 26.28 | -0.19 (-0.72%) | 1,705,500 |
9 May 2012 | USD | 25.87 | 27.31 | 25.87 | 26.47 | 26.47 | +0.89 (+3.48%) | 4,415,300 |
8 May 2012 | USD | 24.56 | 25.72 | 24.35 | 25.58 | 25.58 | +0.78 (+3.15%) | 3,002,400 |
7 May 2012 | USD | 23.88 | 24.94 | 23.58 | 24.8 | 24.8 | +0.55 (+2.27%) | 1,400,000 |
4 May 2012 | USD | 24.61 | 24.65 | 24.04 | 24.25 | 24.25 | -0.27 (-1.10%) | 842,600 |
3 May 2012 | USD | 25 | 25.1 | 24.27 | 24.52 | 24.52 | -0.46 (-1.84%) | 1,114,800 |
2 May 2012 | USD | 25.11 | 25.22 | 24.81 | 24.98 | 24.98 | -0.34 (-1.34%) | 860,100 |
1 May 2012 | USD | 24.94 | 25.7 | 24.88 | 25.32 | 25.32 | +0.28 (+1.12%) | 1,115,700 |
30 Apr 2012 | USD | 25.12 | 25.36 | 25 | 25.04 | 25.04 | -0.14 (-0.56%) | 1,055,200 |
27 Apr 2012 | USD | 24.77 | 25.22 | 24.43 | 25.18 | 25.18 | +0.37 (+1.49%) | 1,534,400 |