Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | USD | 35.72 | 36.42 | 34.85 | 35.13 | 35.13 | -0.67 (-1.87%) | 152,900 |
14 May 2012 | USD | 36.63 | 36.89 | 35.58 | 35.8 | 35.8 | -1.03 (-2.80%) | 213,000 |
11 May 2012 | USD | 37.39 | 37.82 | 36.63 | 36.83 | 36.83 | -0.83 (-2.20%) | 234,500 |
10 May 2012 | USD | 38.81 | 38.81 | 37.46 | 37.66 | 37.66 | -0.94 (-2.44%) | 93,000 |
9 May 2012 | USD | 38.34 | 38.92 | 38.34 | 38.6 | 38.6 | -0.37 (-0.95%) | 103,600 |
8 May 2012 | USD | 38.09 | 39 | 38.03 | 38.97 | 38.97 | +0.62 (+1.62%) | 94,700 |
7 May 2012 | USD | 37.82 | 38.45 | 37.52 | 38.35 | 38.35 | +0.28 (+0.74%) | 66,800 |
4 May 2012 | USD | 38.29 | 38.29 | 37.23 | 38.07 | 38.07 | -0.44 (-1.14%) | 111,400 |
3 May 2012 | USD | 38.65 | 38.9 | 38.07 | 38.51 | 38.51 | -0.29 (-0.75%) | 147,400 |
2 May 2012 | USD | 38.11 | 38.84 | 38.06 | 38.8 | 38.8 | +0.31 (+0.81%) | 115,000 |
1 May 2012 | USD | 38.4 | 38.93 | 38.13 | 38.49 | 38.49 | +0.08 (+0.21%) | 138,452 |
30 Apr 2012 | USD | 38.87 | 38.99 | 37.88 | 38.41 | 38.41 | -0.48 (-1.23%) | 99,700 |
27 Apr 2012 | USD | 38.79 | 38.94 | 38.04 | 38.89 | 38.89 | +0.25 (+0.65%) | 100,193 |
26 Apr 2012 | USD | 37.86 | 39 | 37.69 | 38.64 | 38.64 | +0.56 (+1.47%) | 148,200 |
25 Apr 2012 | USD | 36.89 | 40 | 36.49 | 38.08 | 38.08 | +2.6 (+7.33%) | 473,500 |
24 Apr 2012 | USD | 34.8 | 35.75 | 34.5 | 35.48 | 35.48 | +0.66 (+1.90%) | 83,900 |
23 Apr 2012 | USD | 34.37 | 34.96 | 34.15 | 34.82 | 34.82 | -0.18 (-0.51%) | 68,600 |
20 Apr 2012 | USD | 36.1 | 36.1 | 34.47 | 35 | 35 | -0.72 (-2.02%) | 163,100 |
19 Apr 2012 | USD | 35.51 | 36.13 | 35.14 | 35.72 | 35.72 | +0.14 (+0.39%) | 70,100 |
18 Apr 2012 | USD | 36.08 | 36.08 | 35.05 | 35.58 | 35.58 | -0.58 (-1.60%) | 38,500 |
17 Apr 2012 | USD | 35.11 | 36.52 | 35.11 | 36.16 | 36.16 | +1.35 (+3.88%) | 76,900 |
16 Apr 2012 | USD | 34.89 | 35.13 | 34.13 | 34.81 | 34.81 | 0.0 (0.0%) | 54,300 |
13 Apr 2012 | USD | 35.4 | 35.68 | 34.8 | 34.81 | 34.81 | -0.81 (-2.27%) | 66,500 |
12 Apr 2012 | USD | 35.22 | 36.2 | 35.22 | 35.62 | 35.62 | +0.54 (+1.54%) | 65,000 |
11 Apr 2012 | USD | 35.14 | 35.53 | 34.75 | 35.08 | 35.08 | +0.28 (+0.80%) | 88,200 |
10 Apr 2012 | USD | 34.02 | 35.23 | 34.02 | 34.8 | 34.8 | +0.56 (+1.64%) | 146,300 |
9 Apr 2012 | USD | 35.05 | 35.05 | 34.19 | 34.24 | 34.24 | -1.47 (-4.12%) | 118,700 |
6 Apr 2012 | USD | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 35.94 | 36.05 | 35.27 | 35.71 | 35.71 | -0.52 (-1.44%) | 92,700 |
4 Apr 2012 | USD | 36.92 | 36.93 | 35.8 | 36.23 | 36.23 | -1.03 (-2.76%) | 67,600 |