Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2012 | USD | 24.42 | 24.88 | 24.36 | 24.46 | 2,504,704 | +1.44 (+6.26%) | 4,736 |
28 May 2012 | USD | 23.02 | 23.02 | 23.02 | 23.02 | 2,357,248 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 22.85 | 23.15 | 22.8 | 23.02 | 2,357,248 | +0.19 (+0.83%) | 954 |
24 May 2012 | USD | 22.95 | 23.1 | 22.6 | 22.83 | 2,337,792 | -0.47 (-2.02%) | 3,009 |
23 May 2012 | USD | 23.07 | 23.3 | 22.45 | 23.3 | 2,385,920 | -0.26 (-1.10%) | 3,700 |
22 May 2012 | USD | 23.8 | 24.15 | 23.46 | 23.56 | 2,412,544 | +0.05 (+0.21%) | 3,272 |
21 May 2012 | USD | 23.05 | 23.53 | 22.9 | 23.51 | 2,407,424 | +1.34 (+6.04%) | 2,576 |
18 May 2012 | USD | 22.38 | 22.57 | 22.11 | 22.17 | 2,270,208 | -0.26 (-1.16%) | 3,064 |
17 May 2012 | USD | 22.93 | 22.97 | 22.39 | 22.43 | 2,296,832 | -0.96 (-4.10%) | 3,637 |
16 May 2012 | USD | 23.47 | 23.91 | 23.38 | 23.39 | 2,395,136 | +0.21 (+0.91%) | 3,689 |
15 May 2012 | USD | 23.37 | 23.62 | 23.1 | 23.18 | 2,373,632 | -0.76 (-3.17%) | 3,247 |
14 May 2012 | USD | 24.12 | 24.1399 | 23.76 | 23.94 | 2,451,456 | -1.3 (-5.15%) | 2,457 |
11 May 2012 | USD | 24.94 | 25.62 | 24.89 | 25.24 | 2,584,576 | -1.02 (-3.88%) | 1,878 |
10 May 2012 | USD | 26.19 | 26.48 | 26.04 | 26.26 | 2,689,024 | +0.92 (+3.63%) | 4,165 |
9 May 2012 | USD | 24.77 | 25.47 | 24.69 | 25.34 | 2,594,816 | -0.51 (-1.97%) | 9,487 |
8 May 2012 | USD | 26.15 | 26.23 | 25.05 | 25.85 | 2,647,040 | -1.33 (-4.89%) | 4,352 |
7 May 2012 | USD | 27.05 | 27.32 | 26.94 | 27.18 | 2,783,232 | +0.37 (+1.38%) | 2,400 |
4 May 2012 | USD | 27.32 | 27.3999 | 26.54 | 26.81 | 2,745,344 | -1.64 (-5.76%) | 2,647 |
3 May 2012 | USD | 28.92 | 29.05 | 28.33 | 28.45 | 2,913,280 | -0.06 (-0.21%) | 3,269 |
2 May 2012 | USD | 28.56 | 28.58 | 28.11 | 28.51 | 2,919,424 | -0.37 (-1.28%) | 1,546 |
1 May 2012 | USD | 28.48 | 29.18 | 28.48 | 28.88 | 2,957,312 | +0.12 (+0.42%) | 1,634 |
30 Apr 2012 | USD | 28.82 | 28.87 | 28.395 | 28.76 | 2,945,024 | -0.43 (-1.47%) | 5,259 |
27 Apr 2012 | USD | 29.39 | 29.46 | 29.08 | 29.19 | 2,989,056 | +0.37 (+1.28%) | 1,504 |
26 Apr 2012 | USD | 28.19 | 28.93 | 28.06 | 28.82 | 2,951,168 | +0.66 (+2.34%) | 7,606 |
25 Apr 2012 | USD | 27.83 | 28.17 | 27.78 | 28.16 | 2,883,584 | +1.13 (+4.18%) | 8,422 |
24 Apr 2012 | USD | 26.76 | 27.25 | 26.66 | 27.03 | 2,767,872 | +0.49 (+1.85%) | 2,083 |
23 Apr 2012 | USD | 26.34 | 26.62 | 26.02 | 26.54 | 2,717,696 | -1.1 (-3.98%) | 3,461 |
20 Apr 2012 | USD | 27.96 | 28.2 | 27.52 | 27.64 | 2,830,336 | +0.15 (+0.55%) | 6,429 |
19 Apr 2012 | USD | 27.99 | 28.2 | 27.19 | 27.49 | 2,814,976 | -0.33 (-1.19%) | 4,635 |
18 Apr 2012 | USD | 27.89 | 28.28 | 27.77 | 27.82 | 2,848,768 | -0.08 (-0.29%) | 2,914 |