Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 24.38 | 25.25 | 24.29 | 25.11 | 25.11 | +0.5 (+2.03%) | 658,594 |
22 May 2012 | USD | 24.72 | 24.9787 | 24.44 | 24.61 | 24.61 | -0.09 (-0.36%) | 669,290 |
21 May 2012 | USD | 24.31 | 24.75 | 23.9 | 24.7 | 24.7 | +0.51 (+2.11%) | 673,831 |
18 May 2012 | USD | 24.57 | 24.72 | 24.11 | 24.19 | 24.19 | -0.28 (-1.14%) | 844,491 |
17 May 2012 | USD | 24.99 | 24.99 | 24.31 | 24.47 | 24.47 | -0.45 (-1.81%) | 1,362,792 |
16 May 2012 | USD | 26.11 | 26.22 | 24.74 | 24.92 | 24.92 | -1.26 (-4.81%) | 1,155,747 |
15 May 2012 | USD | 25.55 | 26.43 | 25.39 | 26.18 | 26.18 | +0.69 (+2.71%) | 936,788 |
14 May 2012 | USD | 25.89 | 26.27 | 25.22 | 25.49 | 25.49 | -0.85 (-3.23%) | 770,692 |
11 May 2012 | USD | 25.74 | 26.66 | 25.7022 | 26.34 | 26.34 | +0.28 (+1.07%) | 437,645 |
10 May 2012 | USD | 26.85 | 26.89 | 26.02 | 26.06 | 26.06 | -0.67 (-2.51%) | 756,506 |
9 May 2012 | USD | 26.21 | 27.1 | 25.97 | 26.73 | 26.73 | +0.13 (+0.49%) | 702,602 |
8 May 2012 | USD | 26.95 | 27.1 | 26.34 | 26.6 | 26.6 | -0.5 (-1.85%) | 1,043,475 |
7 May 2012 | USD | 27 | 27.54 | 26.645 | 27.1 | 27.1 | +0.01 (+0.04%) | 786,485 |
4 May 2012 | USD | 28.66 | 28.9 | 27.07 | 27.09 | 27.09 | -1.81 (-6.26%) | 1,527,674 |
3 May 2012 | USD | 29.18 | 30.69 | 28.6 | 28.9 | 28.9 | -2.9 (-9.12%) | 2,357,162 |
2 May 2012 | USD | 31.62 | 32.04 | 31.37 | 31.8 | 31.8 | -0.03 (-0.09%) | 1,134,744 |
1 May 2012 | USD | 31.82 | 32.78 | 31.7801 | 31.83 | 31.83 | +0.01 (+0.03%) | 838,159 |
30 Apr 2012 | USD | 31.38 | 31.89 | 30.91 | 31.82 | 31.82 | +0.41 (+1.31%) | 550,194 |
27 Apr 2012 | USD | 31.38 | 31.55 | 30.91 | 31.41 | 31.41 | +0.03 (+0.10%) | 779,681 |
26 Apr 2012 | USD | 29.61 | 31.7 | 29.61 | 31.38 | 31.38 | +1.72 (+5.80%) | 1,071,273 |
25 Apr 2012 | USD | 29.55 | 29.93 | 29.46 | 29.66 | 29.66 | +0.46 (+1.58%) | 567,188 |
24 Apr 2012 | USD | 28.96 | 29.54 | 28.84 | 29.2 | 29.2 | +0.34 (+1.18%) | 571,035 |
23 Apr 2012 | USD | 28.55 | 28.93 | 28.5 | 28.86 | 28.86 | -0.03 (-0.10%) | 764,714 |
20 Apr 2012 | USD | 29.72 | 29.78 | 28.36 | 28.89 | 28.89 | -0.65 (-2.20%) | 998,655 |
19 Apr 2012 | USD | 29.85 | 30.03 | 29.22 | 29.54 | 29.54 | -0.31 (-1.04%) | 470,498 |
18 Apr 2012 | USD | 29.86 | 30.08 | 29.46 | 29.85 | 29.85 | -0.15 (-0.50%) | 353,408 |
17 Apr 2012 | USD | 30.22 | 30.4 | 29.46 | 30 | 30 | +0.07 (+0.23%) | 488,446 |
16 Apr 2012 | USD | 30.5 | 30.584 | 29.7 | 29.93 | 29.93 | -0.37 (-1.22%) | 370,355 |
13 Apr 2012 | USD | 30.59 | 30.76 | 30.09 | 30.3 | 30.3 | -0.47 (-1.53%) | 276,343 |
12 Apr 2012 | USD | 30.14 | 31.04 | 30.08 | 30.77 | 30.77 | +0.64 (+2.12%) | 347,396 |