Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 33.82 | 36.78 | 33.77 | 36.31 | 36.31 | +1.52 (+4.37%) | 4,163,900 |
22 May 2012 | USD | 35.52 | 35.83 | 34.59 | 34.79 | 34.79 | -0.37 (-1.05%) | 2,507,100 |
21 May 2012 | USD | 35.45 | 35.7 | 34.91 | 35.16 | 35.16 | -0.27 (-0.76%) | 1,948,300 |
18 May 2012 | USD | 35.08 | 35.49 | 34.64 | 35.43 | 35.43 | +0.49 (+1.40%) | 1,368,100 |
17 May 2012 | USD | 36.05 | 36.19 | 34.85 | 34.94 | 34.94 | -1.21 (-3.35%) | 1,005,300 |
16 May 2012 | USD | 36.27 | 36.55 | 35.94 | 36.15 | 36.15 | -0.08 (-0.22%) | 1,024,100 |
15 May 2012 | USD | 35.93 | 36.73 | 35.66 | 36.23 | 36.23 | +0.49 (+1.37%) | 1,069,800 |
14 May 2012 | USD | 35.99 | 36.28 | 35.66 | 35.74 | 35.74 | -0.53 (-1.46%) | 1,007,100 |
11 May 2012 | USD | 36.49 | 36.94 | 36.21 | 36.27 | 36.27 | -0.46 (-1.25%) | 968,600 |
10 May 2012 | USD | 36.78 | 38.15 | 36.63 | 36.73 | 36.73 | +0.52 (+1.44%) | 1,874,600 |
9 May 2012 | USD | 35.85 | 36.62 | 35.71 | 36.21 | 36.21 | +0.14 (+0.39%) | 1,629,300 |
8 May 2012 | USD | 36.86 | 36.86 | 34.53 | 36.07 | 36.07 | -1.13 (-3.04%) | 2,161,000 |
7 May 2012 | USD | 36.36 | 37.46 | 36.35 | 37.2 | 37.2 | +0.67 (+1.83%) | 1,335,300 |
4 May 2012 | USD | 37.05 | 37.16 | 36.34 | 36.53 | 36.53 | -0.76 (-2.04%) | 1,086,100 |
3 May 2012 | USD | 37.07 | 37.83 | 36.93 | 37.29 | 37.29 | +0.14 (+0.38%) | 1,724,900 |
2 May 2012 | USD | 36.39 | 37.31 | 36.26 | 37.15 | 37.15 | +0.7 (+1.92%) | 1,331,300 |
1 May 2012 | USD | 36.67 | 37.14 | 36.37 | 36.45 | 36.45 | -0.19 (-0.52%) | 1,155,900 |
30 Apr 2012 | USD | 37.27 | 37.44 | 36.17 | 36.64 | 36.64 | -0.7 (-1.87%) | 1,671,700 |
27 Apr 2012 | USD | 36.38 | 37.63 | 36.35 | 37.34 | 37.34 | +1.05 (+2.89%) | 2,334,800 |
26 Apr 2012 | USD | 35.33 | 36.48 | 35.2 | 36.29 | 36.29 | +0.98 (+2.78%) | 2,730,300 |
25 Apr 2012 | USD | 34.93 | 35.52 | 34.46 | 35.31 | 35.31 | +0.6 (+1.73%) | 4,820,100 |
24 Apr 2012 | USD | 37.12 | 37.25 | 34.54 | 34.71 | 34.71 | -11 (-24.06%) | 13,209,300 |
23 Apr 2012 | USD | 45.43 | 45.73 | 45.16 | 45.71 | 45.71 | -0.16 (-0.35%) | 1,197,300 |
20 Apr 2012 | USD | 45.57 | 45.98 | 45.45 | 45.87 | 45.87 | +0.56 (+1.24%) | 1,035,400 |
19 Apr 2012 | USD | 45.07 | 45.54 | 44.77 | 45.31 | 45.31 | +0.27 (+0.60%) | 875,600 |
18 Apr 2012 | USD | 45.21 | 45.25 | 44.52 | 45.04 | 45.04 | -0.28 (-0.62%) | 1,068,400 |
17 Apr 2012 | USD | 45.25 | 45.57 | 44.93 | 45.32 | 45.32 | +0.32 (+0.71%) | 1,670,000 |
16 Apr 2012 | USD | 45.55 | 45.56 | 44.65 | 45 | 45 | -0.51 (-1.12%) | 1,755,200 |
13 Apr 2012 | USD | 45.34 | 45.63 | 45.17 | 45.51 | 45.51 | +0.16 (+0.35%) | 1,042,900 |
12 Apr 2012 | USD | 44.38 | 45.36 | 44.3 | 45.35 | 45.35 | +0.99 (+2.23%) | 1,517,900 |