Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 32.45 | 37.7 | 32.45 | 33.5 | 837.5 | +1.65 (+5.18%) | 11,000 |
15 May 2012 | USD | 31.65 | 33.8 | 31.6 | 31.85 | 796.25 | +0.25 (+0.79%) | 1,020 |
14 May 2012 | USD | 36.15 | 36.15 | 31.6 | 31.6 | 790 | -2.4 (-7.06%) | 680 |
11 May 2012 | USD | 32.35 | 36.25 | 31.25 | 34 | 850 | +1.75 (+5.43%) | 3,240 |
10 May 2012 | USD | 32.3 | 35.45 | 32.25 | 32.25 | 806.25 | 0.0 (0.0%) | 1,100 |
9 May 2012 | USD | 33.8 | 34.475 | 32.25 | 32.25 | 806.25 | -2 (-5.84%) | 700 |
8 May 2012 | USD | 34.5 | 35 | 33.8 | 34.25 | 856.25 | +0.35 (+1.03%) | 2,120 |
7 May 2012 | USD | 32.6 | 34.5 | 32.6 | 33.9 | 847.5 | +1.15 (+3.51%) | 1,920 |
4 May 2012 | USD | 34.3 | 34.3 | 32 | 32.75 | 818.75 | -1.6 (-4.66%) | 1,080 |
3 May 2012 | USD | 33.3 | 34.8 | 32.25 | 34.35 | 858.75 | +1.15 (+3.46%) | 1,200 |
2 May 2012 | USD | 31.55 | 33.2 | 31.55 | 33.2 | 830 | +1.85 (+5.90%) | 1,080 |
1 May 2012 | USD | 32.75 | 34.85 | 31.3 | 31.35 | 783.75 | -3.65 (-10.43%) | 1,680 |
30 Apr 2012 | USD | 33.8 | 36.35 | 33.25 | 35 | 875 | +0.95 (+2.79%) | 6,700 |
27 Apr 2012 | USD | 30.9 | 34.15 | 30.9 | 34.05 | 851.25 | +1.45 (+4.45%) | 940 |
26 Apr 2012 | USD | 33.1 | 33.1 | 30.9 | 32.6 | 815 | -0.45 (-1.36%) | 1,180 |
25 Apr 2012 | USD | 33.4 | 34.1 | 33 | 33.05 | 826.25 | +1 (+3.12%) | 5,180 |
24 Apr 2012 | USD | 31.65 | 34.5 | 31 | 32.05 | 801.25 | +0.1 (+0.31%) | 1,560 |
23 Apr 2012 | USD | 34.7 | 34.7 | 30.95 | 31.95 | 798.75 | -3.25 (-9.23%) | 3,060 |
20 Apr 2012 | USD | 35.7 | 35.7 | 33.55 | 35.2 | 880 | +0.7 (+2.03%) | 1,360 |
19 Apr 2012 | USD | 33.8 | 37.75 | 33 | 34.5 | 862.5 | +0.9 (+2.68%) | 5,060 |
18 Apr 2012 | USD | 33.55 | 33.75 | 33.05 | 33.6 | 840 | +0.05 (+0.15%) | 680 |
17 Apr 2012 | USD | 34.25 | 34.25 | 33 | 33.55 | 838.75 | -0.65 (-1.90%) | 880 |
16 Apr 2012 | USD | 34.85 | 34.85 | 34.2 | 34.2 | 855 | -0.1 (-0.29%) | 440 |
13 Apr 2012 | USD | 34.85 | 34.948 | 34.25 | 34.3 | 857.5 | -0.85 (-2.42%) | 640 |
12 Apr 2012 | USD | 35.25 | 35.65 | 34.6 | 35.15 | 878.75 | +0.2 (+0.57%) | 1,820 |
11 Apr 2012 | USD | 34.1 | 35.8 | 33.05 | 34.95 | 873.75 | +0.8 (+2.34%) | 3,300 |
10 Apr 2012 | USD | 36.1 | 36.1 | 34 | 34.15 | 853.75 | -2.5 (-6.82%) | 2,900 |
9 Apr 2012 | USD | 35.65 | 36.9 | 35.3 | 36.65 | 916.25 | +0.45 (+1.24%) | 3,020 |
6 Apr 2012 | USD | 36.2 | 36.2 | 36.2 | 36.2 | 905 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 36.05 | 37.05 | 35.6 | 36.2 | 905 | -0.1 (-0.28%) | 2,480 |