Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2012 | USD | 28.89 | 29.28 | 28.8 | 29.01 | 87.03 | +0.54 (+1.90%) | 5,200 |
5 Jun 2012 | USD | 28.05 | 28.59 | 28.05 | 28.47 | 85.41 | +0.54 (+1.93%) | 3,500 |
4 Jun 2012 | USD | 28.23 | 28.26 | 27.57 | 27.93 | 83.79 | -0.27 (-0.96%) | 4,800 |
1 Jun 2012 | USD | 28.47 | 28.47 | 28.17 | 28.2 | 84.6 | -0.87 (-2.99%) | 3,000 |
31 May 2012 | USD | 29.37 | 29.37 | 28.8 | 29.07 | 87.21 | -0.3 (-1.02%) | 2,900 |
30 May 2012 | USD | 29.58 | 29.58 | 29.31 | 29.37 | 88.11 | -0.27 (-0.91%) | 700 |
29 May 2012 | USD | 29.73 | 30 | 29.43 | 29.64 | 88.92 | +0.54 (+1.86%) | 3,300 |
28 May 2012 | USD | 29.1 | 29.1 | 29.1 | 29.1 | 87.3 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 29.25 | 29.37 | 29.1 | 29.1 | 87.3 | +0.06 (+0.21%) | 900 |
24 May 2012 | USD | 29.76 | 29.76 | 29.01 | 29.04 | 87.12 | -0.54 (-1.83%) | 1,800 |
23 May 2012 | USD | 29.22 | 29.58 | 28.92 | 29.58 | 88.74 | -0.03 (-0.10%) | 3,300 |
22 May 2012 | USD | 29.67 | 30 | 29.4 | 29.61 | 88.83 | -0.15 (-0.50%) | 6,000 |
21 May 2012 | USD | 28.92 | 29.76 | 28.92 | 29.76 | 89.28 | +1.41 (+4.97%) | 8,400 |
18 May 2012 | USD | 28.89 | 28.89 | 28.17 | 28.35 | 85.05 | -0.33 (-1.15%) | 3,700 |
17 May 2012 | USD | 29.58 | 29.58 | 28.68 | 28.68 | 86.04 | -0.81 (-2.75%) | 28,300 |
16 May 2012 | USD | 30.3 | 30.45 | 29.49 | 29.49 | 88.47 | -0.72 (-2.38%) | 5,600 |
15 May 2012 | USD | 30.78 | 30.81 | 30.21 | 30.21 | 90.63 | -0.63 (-2.04%) | 3,600 |
14 May 2012 | USD | 31.23 | 31.23 | 30.84 | 30.84 | 92.52 | -0.9 (-2.84%) | 4,500 |
11 May 2012 | USD | 32.16 | 32.16 | 31.74 | 31.74 | 95.22 | -0.09 (-0.28%) | 2,100 |
10 May 2012 | USD | 32.34 | 32.34 | 31.83 | 31.83 | 95.49 | -0.09 (-0.28%) | 2,500 |
9 May 2012 | USD | 31.71 | 32.07 | 31.56 | 31.92 | 95.76 | -0.33 (-1.02%) | 3,600 |
8 May 2012 | USD | 32.7 | 32.7 | 31.8 | 32.25 | 96.75 | -0.48 (-1.47%) | 5,400 |
7 May 2012 | USD | 32.64 | 32.79 | 32.52 | 32.73 | 98.19 | +0.18 (+0.55%) | 6,300 |
4 May 2012 | USD | 33 | 33 | 32.46 | 32.55 | 97.65 | -0.3 (-0.91%) | 4,900 |
3 May 2012 | USD | 33.39 | 33.63 | 32.76 | 32.85 | 98.55 | -0.84 (-2.49%) | 5,000 |
2 May 2012 | USD | 33.27 | 33.69 | 33 | 33.69 | 101.07 | +0.03 (+0.09%) | 4,600 |
1 May 2012 | USD | 33.72 | 34.17 | 33.36 | 33.66 | 100.98 | +0.51 (+1.54%) | 4,800 |
30 Apr 2012 | USD | 33.18 | 33.18 | 32.94 | 33.15 | 99.45 | -0.18 (-0.54%) | 4,300 |
27 Apr 2012 | USD | 33.21 | 33.33 | 32.88 | 33.33 | 99.99 | +0.3 (+0.91%) | 2,700 |
26 Apr 2012 | USD | 32.55 | 33.06 | 32.55 | 33.03 | 99.09 | +0.24 (+0.73%) | 3,300 |