Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 21.61 | 21.72 | 21.22 | 21.27 | 21.27 | -0.27 (-1.25%) | 1,073,753 |
17 May 2012 | USD | 22.12 | 22.12 | 21.53 | 21.54 | 21.54 | -0.535 (-2.42%) | 1,149,684 |
16 May 2012 | USD | 22.38 | 22.66 | 22.07 | 22.075 | 22.075 | -0.235 (-1.05%) | 685,324 |
15 May 2012 | USD | 22.8 | 22.9 | 22.2 | 22.31 | 22.31 | -0.54 (-2.36%) | 1,572,887 |
14 May 2012 | USD | 22.75 | 23.3 | 22.55 | 22.85 | 22.85 | -0.21 (-0.91%) | 2,416,517 |
11 May 2012 | USD | 22.65 | 23.14 | 22.59 | 23.06 | 23.06 | +0.08 (+0.35%) | 1,223,378 |
10 May 2012 | USD | 22.6 | 23.12 | 22.45 | 22.98 | 22.98 | +0.87 (+3.93%) | 2,189,075 |
9 May 2012 | USD | 22.03 | 22.17 | 21.71 | 22.11 | 22.11 | -0.26 (-1.16%) | 1,017,738 |
8 May 2012 | USD | 22.24 | 22.5 | 22.03 | 22.37 | 22.37 | -0.12 (-0.53%) | 847,791 |
7 May 2012 | USD | 22.12 | 22.65 | 22.09 | 22.49 | 22.49 | +0.26 (+1.17%) | 992,917 |
4 May 2012 | USD | 22.61 | 22.62 | 22.105 | 22.23 | 22.23 | -0.5 (-2.20%) | 933,468 |
3 May 2012 | USD | 22.99 | 23.235 | 22.7 | 22.73 | 22.73 | -0.34 (-1.47%) | 852,962 |
2 May 2012 | USD | 22.72 | 23.195 | 22.64 | 23.07 | 23.07 | +0.09 (+0.39%) | 1,012,988 |
1 May 2012 | USD | 22.75 | 23.16 | 22.68 | 22.98 | 22.98 | +0.21 (+0.92%) | 763,513 |
30 Apr 2012 | USD | 23.02 | 23.04 | 22.61 | 22.77 | 22.77 | -0.31 (-1.34%) | 777,953 |
27 Apr 2012 | USD | 22.84 | 23.145 | 22.57 | 23.08 | 23.08 | +0.28 (+1.23%) | 1,087,476 |
26 Apr 2012 | USD | 22.55 | 22.87 | 22.54 | 22.8 | 22.8 | +0.17 (+0.75%) | 908,407 |
25 Apr 2012 | USD | 22.25 | 22.66 | 22.075 | 22.63 | 22.63 | +0.61 (+2.77%) | 1,213,761 |
24 Apr 2012 | USD | 21.73 | 22.09 | 21.66 | 22.02 | 22.02 | +0.35 (+1.62%) | 1,044,514 |
23 Apr 2012 | USD | 21.68 | 21.805 | 21.55 | 21.67 | 21.67 | -0.26 (-1.19%) | 1,269,339 |
20 Apr 2012 | USD | 22.13 | 22.34 | 21.93 | 21.93 | 21.93 | -0.1 (-0.45%) | 728,952 |
19 Apr 2012 | USD | 22.19 | 22.39 | 21.83 | 22.03 | 22.03 | 0.0 (0.0%) | 833,250 |
18 Apr 2012 | USD | 22.56 | 22.56 | 21.7 | 22.03 | 22.03 | -0.46 (-2.05%) | 1,656,126 |
17 Apr 2012 | USD | 22.24 | 22.62 | 22.03 | 22.49 | 22.49 | +0.46 (+2.09%) | 1,066,780 |
16 Apr 2012 | USD | 22 | 22.23 | 21.8 | 22.03 | 22.03 | +0.16 (+0.73%) | 935,618 |
13 Apr 2012 | USD | 22.61 | 22.7 | 21.87 | 21.87 | 21.87 | -0.86 (-3.78%) | 749,610 |
12 Apr 2012 | USD | 22.31 | 22.76 | 22.31 | 22.73 | 22.73 | +0.41 (+1.84%) | 466,626 |
11 Apr 2012 | USD | 22.06 | 22.43 | 22.05 | 22.32 | 22.32 | +0.48 (+2.20%) | 641,920 |
10 Apr 2012 | USD | 22.61 | 22.62 | 21.8 | 21.84 | 21.84 | -0.72 (-3.19%) | 1,220,209 |
9 Apr 2012 | USD | 22.64 | 22.73 | 22.41 | 22.56 | 22.56 | -0.38 (-1.66%) | 872,342 |