Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 27.38 | 27.38 | 27.19 | 27.26 | 27.26 | +0.07 (+0.26%) | 271,500 |
15 May 2012 | USD | 27.23 | 27.39 | 26.99 | 27.19 | 27.19 | +0.05 (+0.18%) | 440,300 |
14 May 2012 | USD | 27 | 27.25 | 26.89 | 27.14 | 27.14 | +0.07 (+0.26%) | 331,600 |
11 May 2012 | USD | 26.85 | 27.19 | 26.83 | 27.07 | 27.07 | +0.24 (+0.89%) | 235,000 |
10 May 2012 | USD | 26.86 | 27 | 26.68 | 26.83 | 26.83 | +0.09 (+0.34%) | 301,100 |
9 May 2012 | USD | 27.13 | 27.13 | 26.65 | 26.74 | 26.74 | -0.62 (-2.27%) | 373,200 |
8 May 2012 | USD | 27.5 | 27.5 | 27.02 | 27.36 | 27.36 | -0.64 (-2.29%) | 347,200 |
7 May 2012 | USD | 27.95 | 28 | 27.76 | 28 | 28 | +0.05 (+0.18%) | 457,000 |
4 May 2012 | USD | 27.73 | 27.95 | 27.58 | 27.95 | 27.95 | +0.29 (+1.05%) | 496,400 |
3 May 2012 | USD | 27.79 | 27.87 | 27.51 | 27.66 | 27.66 | 0.0 (0.0%) | 396,000 |
2 May 2012 | USD | 27.78 | 27.82 | 27.55 | 27.66 | 27.66 | -0.03 (-0.11%) | 337,900 |
1 May 2012 | USD | 27.65 | 27.85 | 27.51 | 27.69 | 27.69 | +0.06 (+0.22%) | 478,400 |
30 Apr 2012 | USD | 27.58 | 27.68 | 27.47 | 27.63 | 27.63 | +0.13 (+0.47%) | 386,000 |
27 Apr 2012 | USD | 27.5 | 27.5 | 27.34 | 27.5 | 27.5 | +0.01 (+0.04%) | 227,600 |
26 Apr 2012 | USD | 27.2 | 27.49 | 27.15 | 27.49 | 27.49 | +0.34 (+1.25%) | 268,800 |
25 Apr 2012 | USD | 27.4 | 27.45 | 27.15 | 27.15 | 27.15 | -0.16 (-0.59%) | 254,900 |
24 Apr 2012 | USD | 27.18 | 27.31 | 27.1 | 27.31 | 27.31 | +0.04 (+0.15%) | 187,200 |
23 Apr 2012 | USD | 27.17 | 27.27 | 26.95 | 27.27 | 27.27 | +0.05 (+0.18%) | 171,100 |
20 Apr 2012 | USD | 27.07 | 27.22 | 27 | 27.22 | 27.22 | +0.15 (+0.55%) | 221,800 |
19 Apr 2012 | USD | 26.91 | 27.07 | 26.81 | 27.07 | 27.07 | +0.17 (+0.63%) | 208,000 |
18 Apr 2012 | USD | 26.78 | 26.98 | 26.53 | 26.9 | 26.9 | -0.01 (-0.04%) | 198,000 |
17 Apr 2012 | USD | 26.49 | 26.93 | 26.42 | 26.91 | 26.91 | +0.33 (+1.24%) | 215,700 |
16 Apr 2012 | USD | 26.65 | 26.9 | 26.353 | 26.58 | 26.58 | -0.02 (-0.08%) | 291,400 |
13 Apr 2012 | USD | 26.61 | 26.72 | 26.45 | 26.6 | 26.6 | -0.01 (-0.04%) | 188,500 |
12 Apr 2012 | USD | 26.19 | 26.65 | 26.155 | 26.61 | 26.61 | +0.34 (+1.29%) | 198,000 |
11 Apr 2012 | USD | 26.93 | 26.93 | 26.01 | 26.27 | 26.27 | -0.41 (-1.54%) | 478,900 |
10 Apr 2012 | USD | 26.85 | 26.88 | 26.41 | 26.68 | 26.68 | -0.17 (-0.63%) | 249,300 |
9 Apr 2012 | USD | 27 | 27 | 26.51 | 26.85 | 26.85 | -0.22 (-0.81%) | 233,600 |
6 Apr 2012 | USD | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 26.91 | 27.07 | 26.85 | 27.07 | 27.07 | +0.19 (+0.71%) | 153,800 |