Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | USD | 26.07 | 26.27 | 26.05 | 26.09 | 26.09 | -0.05 (-0.19%) | 171,919 |
21 May 2012 | USD | 25.97 | 26.21 | 25.97 | 26.14 | 26.14 | +0.14 (+0.54%) | 106,837 |
18 May 2012 | USD | 26.09 | 26.28 | 25.77 | 26 | 26 | -0.19 (-0.73%) | 298,396 |
17 May 2012 | USD | 26.64 | 26.64 | 26.06 | 26.19 | 26.19 | -0.45 (-1.69%) | 111,240 |
16 May 2012 | USD | 26.72 | 26.76 | 26.6 | 26.64 | 26.64 | -0.13 (-0.49%) | 114,759 |
15 May 2012 | USD | 26.8 | 26.8 | 26.7 | 26.77 | 26.77 | 0.0 (0.0%) | 99,701 |
14 May 2012 | USD | 26.65 | 26.78 | 26.64 | 26.77 | 26.77 | -0.07 (-0.26%) | 143,141 |
11 May 2012 | USD | 26.88 | 27 | 26.74 | 26.84 | 26.84 | -0.13 (-0.48%) | 147,465 |
10 May 2012 | USD | 26.95 | 27.06 | 26.83 | 26.97 | 26.97 | +0.12 (+0.45%) | 50,723 |
9 May 2012 | USD | 26.9 | 26.9 | 26.81 | 26.85 | 26.85 | -0.06 (-0.22%) | 114,517 |
8 May 2012 | USD | 26.75 | 27.2 | 26.74 | 26.91 | 26.91 | +0.16 (+0.60%) | 93,909 |
7 May 2012 | USD | 26.77 | 26.81 | 26.71 | 26.75 | 26.75 | 0.0 (0.0%) | 52,052 |
4 May 2012 | USD | 26.73 | 26.78 | 26.7141 | 26.75 | 26.75 | +0.05 (+0.19%) | 79,392 |
3 May 2012 | USD | 26.72 | 26.89 | 26.68 | 26.7 | 26.7 | +0.03 (+0.11%) | 391,414 |
2 May 2012 | USD | 26.7 | 26.72 | 26.64 | 26.67 | 26.67 | -0.02 (-0.07%) | 162,573 |
1 May 2012 | USD | 26.66 | 26.7 | 26.63 | 26.69 | 26.69 | +0.06 (+0.23%) | 306,084 |
30 Apr 2012 | USD | 26.67 | 26.75 | 26.63 | 26.63 | 26.63 | -0.05 (-0.19%) | 242,741 |
27 Apr 2012 | USD | 26.67 | 26.72 | 26.66 | 26.68 | 26.68 | -0.02 (-0.07%) | 31,543 |
26 Apr 2012 | USD | 26.75 | 26.81 | 26.65 | 26.7 | 26.7 | -0.01 (-0.04%) | 262,216 |
25 Apr 2012 | USD | 26.71 | 26.75 | 26.67 | 26.71 | 26.71 | -0.41 (-1.51%) | 75,427 |
24 Apr 2012 | USD | 27.15 | 27.33 | 27.08 | 27.12 | 27.12 | +0.01 (+0.04%) | 433,061 |
23 Apr 2012 | USD | 27.23 | 27.23 | 27.06 | 27.11 | 27.11 | -0.13 (-0.48%) | 244,578 |
20 Apr 2012 | USD | 27.1 | 27.27 | 27.08 | 27.24 | 27.24 | +0.17 (+0.63%) | 290,003 |
19 Apr 2012 | USD | 27.18 | 27.19 | 27.07 | 27.07 | 27.07 | -0.05 (-0.18%) | 59,587 |
18 Apr 2012 | USD | 27.11 | 27.19 | 27.03 | 27.1199 | 27.1199 | +0.05 (+0.18%) | 68,560 |
17 Apr 2012 | USD | 27.17 | 27.19 | 27.07 | 27.07 | 27.07 | -0.07 (-0.26%) | 73,634 |
16 Apr 2012 | USD | 27.1 | 27.22 | 27.1 | 27.14 | 27.14 | +0.03 (+0.11%) | 611,264 |
13 Apr 2012 | USD | 27.23 | 27.3 | 27.06 | 27.11 | 27.11 | -0.27 (-0.99%) | 312,505 |
12 Apr 2012 | USD | 27.07 | 27.42 | 26.96 | 27.38 | 27.38 | +0.36 (+1.33%) | 165,980 |
11 Apr 2012 | USD | 26.9 | 27.0565 | 26.9 | 27.02 | 27.02 | +0.15 (+0.56%) | 115,675 |