Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 45.43 | 46.412 | 45 | 45.19 | 45.19 | -0.03 (-0.07%) | 593,219 |
15 May 2012 | USD | 47.6 | 47.81 | 44.92 | 45.22 | 45.22 | -2.65 (-5.54%) | 1,445,659 |
14 May 2012 | USD | 50.45 | 50.58 | 47.52 | 47.87 | 47.87 | -2.58 (-5.11%) | 1,024,766 |
11 May 2012 | USD | 49.43 | 51.02 | 49.12 | 50.45 | 50.45 | +0.46 (+0.92%) | 689,077 |
10 May 2012 | USD | 49.5 | 50 | 48.67 | 49.99 | 49.99 | +0.42 (+0.85%) | 796,206 |
9 May 2012 | USD | 50 | 50 | 47.17 | 49.57 | 49.57 | -0.8 (-1.59%) | 1,376,237 |
8 May 2012 | USD | 50.95 | 50.95 | 48.06 | 50.37 | 50.37 | -0.4 (-0.79%) | 1,018,837 |
7 May 2012 | USD | 50.69 | 51 | 49.81 | 50.77 | 50.77 | -0.02 (-0.04%) | 512,660 |
4 May 2012 | USD | 51.29 | 51.749 | 50.77 | 50.79 | 50.79 | -0.86 (-1.67%) | 444,514 |
3 May 2012 | USD | 51.98 | 52.99 | 51.01 | 51.65 | 51.65 | +0.14 (+0.27%) | 614,579 |
2 May 2012 | USD | 50.88 | 51.57 | 50.54 | 51.51 | 51.51 | +0.51 (+1%) | 724,020 |
1 May 2012 | USD | 51.19 | 51.53 | 50.76 | 51 | 51 | -0.03 (-0.06%) | 652,972 |
30 Apr 2012 | USD | 51.94 | 52.04 | 50.7 | 51.03 | 51.03 | -0.69 (-1.33%) | 786,171 |
27 Apr 2012 | USD | 52.12 | 54.5 | 50.56 | 51.72 | 51.72 | +6.52 (+14.42%) | 4,298,242 |
26 Apr 2012 | USD | 45.37 | 45.6 | 44.93 | 45.2 | 45.2 | -0.18 (-0.40%) | 573,420 |
25 Apr 2012 | USD | 44.04 | 46.06 | 43.96 | 45.38 | 45.38 | +1.86 (+4.27%) | 744,768 |
24 Apr 2012 | USD | 43.58 | 43.65 | 43.08 | 43.52 | 43.52 | -0.14 (-0.32%) | 448,655 |
23 Apr 2012 | USD | 43.61 | 43.88 | 42.74 | 43.66 | 43.66 | -0.37 (-0.84%) | 421,416 |
20 Apr 2012 | USD | 44.6 | 44.65 | 43.65 | 44.03 | 44.03 | -0.24 (-0.54%) | 752,828 |
19 Apr 2012 | USD | 44.96 | 45.07 | 44.1 | 44.27 | 44.27 | -0.5 (-1.12%) | 449,461 |
18 Apr 2012 | USD | 44.8 | 45.16 | 44.575 | 44.77 | 44.77 | -0.26 (-0.58%) | 367,847 |
17 Apr 2012 | USD | 44.75 | 45.5 | 44.55 | 45.03 | 45.03 | +0.28 (+0.63%) | 677,768 |
16 Apr 2012 | USD | 45.98 | 46.3 | 44.16 | 44.75 | 44.75 | -0.93 (-2.04%) | 628,810 |
13 Apr 2012 | USD | 45.1 | 46.45 | 44.46 | 45.68 | 45.68 | +1.04 (+2.33%) | 1,321,516 |
12 Apr 2012 | USD | 46.29 | 46.5 | 44.13 | 44.64 | 44.64 | -1.79 (-3.86%) | 1,849,273 |
11 Apr 2012 | USD | 49.1 | 49.4 | 45.61 | 46.43 | 46.43 | -2.45 (-5.01%) | 2,079,893 |
10 Apr 2012 | USD | 50 | 51.3899 | 48.65 | 48.88 | 48.88 | -0.98 (-1.97%) | 1,687,691 |
9 Apr 2012 | USD | 48.6 | 49.97 | 48.6 | 49.86 | 49.86 | +0.39 (+0.79%) | 960,479 |
6 Apr 2012 | USD | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 48.59 | 49.61 | 48.1514 | 49.47 | 49.47 | +0.61 (+1.25%) | 512,310 |