Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 68.89 | 68.89 | 68.6 | 68.66 | 17.165 | -0.64 (-0.92%) | 3,158 |
18 May 2012 | USD | 69.29 | 69.86 | 68.91 | 69.3 | 17.325 | -1.18 (-1.67%) | 1,401 |
17 May 2012 | USD | 70.42 | 70.6475 | 70.2 | 70.48 | 17.62 | +0.66 (+0.95%) | 767 |
16 May 2012 | USD | 70.1 | 70.1 | 69.82 | 69.82 | 17.455 | -0.35 (-0.50%) | 937 |
15 May 2012 | USD | 70.4 | 70.4 | 70.17 | 70.17 | 17.5425 | -0.21 (-0.30%) | 2,405 |
14 May 2012 | USD | 70.03 | 70.74 | 70.03 | 70.38 | 17.595 | -0.59 (-0.83%) | 850 |
11 May 2012 | USD | 70.48 | 71.54 | 70.48 | 70.97 | 17.7425 | +0.02 (+0.03%) | 1,664 |
10 May 2012 | USD | 70.94 | 71.03 | 70.94 | 70.95 | 17.7375 | -1.12 (-1.55%) | 680 |
9 May 2012 | USD | 71.1 | 72.45 | 71.1 | 72.07 | 18.0175 | -0.21 (-0.29%) | 691 |
8 May 2012 | USD | 71.76 | 72.28 | 71.76 | 72.28 | 18.07 | -0.66 (-0.90%) | 447 |
7 May 2012 | USD | 72.45 | 72.94 | 72.2 | 72.94 | 18.235 | -0.08 (-0.11%) | 860 |
4 May 2012 | USD | 73.46 | 73.46 | 72.98 | 73.02 | 18.255 | -1.67 (-2.24%) | 13,389 |
3 May 2012 | USD | 74.43 | 74.69 | 74 | 74.69 | 18.6725 | -0.16 (-0.21%) | 3,836 |
2 May 2012 | USD | 73.99 | 74.85 | 73.99 | 74.85 | 18.7125 | -0.2 (-0.27%) | 794 |
1 May 2012 | USD | 74.3 | 75.3 | 74.3 | 75.05 | 18.7625 | +0.41 (+0.55%) | 1,221 |
30 Apr 2012 | USD | 74.22 | 74.64 | 74.22 | 74.64 | 18.66 | +0.04 (+0.05%) | 3,113 |
27 Apr 2012 | USD | 74.16 | 74.6 | 74.16 | 74.6 | 18.65 | +0.5 (+0.67%) | 782 |
26 Apr 2012 | USD | 74 | 74.17 | 74 | 74.1 | 18.525 | +0.22 (+0.30%) | 1,610 |
25 Apr 2012 | USD | 73.47 | 73.88 | 73.38 | 73.88 | 18.47 | +1.37 (+1.89%) | 1,300 |
24 Apr 2012 | USD | 72.51 | 72.51 | 72.51 | 72.51 | 18.1275 | +0.12 (+0.17%) | 534 |
23 Apr 2012 | USD | 72.15 | 72.39 | 72.15 | 72.39 | 18.0975 | -1.94 (-2.61%) | 700 |
20 Apr 2012 | USD | 74 | 74.33 | 74 | 74.33 | 18.5825 | +1.08 (+1.47%) | 600 |
19 Apr 2012 | USD | 72.93 | 73.25 | 72.93 | 73.25 | 18.3125 | +0.16 (+0.22%) | 548 |
18 Apr 2012 | USD | 72.59 | 73.09 | 72.59 | 73.09 | 18.2725 | +0.06 (+0.08%) | 305 |
17 Apr 2012 | USD | 72.22 | 73.03 | 72.22 | 73.03 | 18.2575 | +0.13 (+0.18%) | 348 |
16 Apr 2012 | USD | 72.45 | 72.9 | 71.98 | 72.9 | 18.225 | +2.14 (+3.02%) | 800 |
13 Apr 2012 | USD | 70.34 | 70.76 | 70.05 | 70.76 | 17.69 | -1.07 (-1.49%) | 13,431 |
12 Apr 2012 | USD | 71.04 | 71.83 | 71.04 | 71.83 | 17.9575 | +1.23 (+1.74%) | 2,689 |
11 Apr 2012 | USD | 70.14 | 70.6 | 69.97 | 70.6 | 17.65 | +1.55 (+2.24%) | 433 |
10 Apr 2012 | USD | 70.22 | 70.22 | 69.05 | 69.05 | 17.2625 | -0.65 (-0.93%) | 1,119 |