Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | USD | 33.63 | 34 | 32.66 | 32.86 | 32.86 | -1.56 (-4.53%) | 542,700 |
2 Jul 2012 | USD | 33.01 | 34.56 | 33.01 | 34.42 | 34.42 | +0.63 (+1.86%) | 1,105,600 |
29 Jun 2012 | USD | 33.07 | 34.25 | 32.82 | 33.79 | 33.79 | +1.44 (+4.45%) | 562,100 |
28 Jun 2012 | USD | 32.41 | 32.87 | 31.83 | 32.35 | 32.35 | -0.47 (-1.43%) | 528,900 |
27 Jun 2012 | USD | 32.32 | 32.82 | 31.95 | 32.82 | 32.82 | +0.69 (+2.15%) | 427,500 |
26 Jun 2012 | USD | 31.26 | 32.53 | 30.81 | 32.13 | 32.13 | +0.96 (+3.08%) | 533,700 |
25 Jun 2012 | USD | 30.6 | 31.41 | 30.1 | 31.17 | 31.17 | +0.02 (+0.06%) | 381,500 |
22 Jun 2012 | USD | 31.44 | 31.6 | 30.75 | 31.15 | 31.15 | -0.09 (-0.29%) | 998,800 |
21 Jun 2012 | USD | 33.4 | 33.47 | 31.12 | 31.24 | 31.24 | -2.09 (-6.27%) | 768,900 |
20 Jun 2012 | USD | 32.89 | 33.69 | 32.63 | 33.33 | 33.33 | +0.23 (+0.69%) | 579,400 |
19 Jun 2012 | USD | 31.77 | 33.38 | 31.76 | 33.1 | 33.1 | +1.48 (+4.68%) | 827,200 |
18 Jun 2012 | USD | 30.19 | 31.71 | 30 | 31.62 | 31.62 | +1.2 (+3.94%) | 574,900 |
15 Jun 2012 | USD | 30.43 | 30.6 | 29.99 | 30.42 | 30.42 | 0.0 (0.0%) | 1,482,800 |
14 Jun 2012 | USD | 29.81 | 30.52 | 29.55 | 30.42 | 30.42 | +0.6 (+2.01%) | 599,400 |
13 Jun 2012 | USD | 30.39 | 30.71 | 29.64 | 29.82 | 29.82 | -0.69 (-2.26%) | 512,100 |
12 Jun 2012 | USD | 29.99 | 30.81 | 29.85 | 30.51 | 30.51 | +0.98 (+3.32%) | 617,400 |
11 Jun 2012 | USD | 30.71 | 30.71 | 29.51 | 29.53 | 29.53 | -0.73 (-2.41%) | 365,100 |
8 Jun 2012 | USD | 29.39 | 30.58 | 29.01 | 30.26 | 30.26 | +0.79 (+2.68%) | 543,200 |
7 Jun 2012 | USD | 29.47 | 30.08 | 29.21 | 29.47 | 29.47 | +0.34 (+1.17%) | 478,900 |
6 Jun 2012 | USD | 28.53 | 30.07 | 28.53 | 29.13 | 29.13 | +0.99 (+3.52%) | 682,500 |
5 Jun 2012 | USD | 27.62 | 28.41 | 27.57 | 28.14 | 28.14 | +0.33 (+1.19%) | 466,000 |
4 Jun 2012 | USD | 27.6 | 27.84 | 26.52 | 27.81 | 27.81 | +0.23 (+0.83%) | 808,500 |
1 Jun 2012 | USD | 28.09 | 28.62 | 27.5 | 27.58 | 27.58 | -1.51 (-5.19%) | 617,100 |
31 May 2012 | USD | 29.33 | 29.44 | 28.41 | 29.09 | 29.09 | -0.31 (-1.05%) | 486,500 |
30 May 2012 | USD | 29.64 | 29.67 | 29 | 29.4 | 29.4 | -0.58 (-1.93%) | 270,000 |
29 May 2012 | USD | 30 | 30.5 | 29.68 | 29.98 | 29.98 | +0.14 (+0.47%) | 567,200 |
28 May 2012 | USD | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 29.52 | 29.98 | 29.46 | 29.84 | 29.84 | +0.36 (+1.22%) | 345,600 |
24 May 2012 | USD | 29.08 | 29.78 | 28.85 | 29.48 | 29.48 | +0.5 (+1.73%) | 426,900 |
23 May 2012 | USD | 28.42 | 29.1 | 27.64 | 28.98 | 28.98 | +0.38 (+1.33%) | 502,000 |