Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 31.47 | 31.47 | 31.2 | 31.28 | 9.3878 | -0.48 (-1.51%) | 4,973 |
17 May 2012 | USD | 32.05 | 32.05 | 31.76 | 31.76 | 9.5318 | -0.29 (-0.90%) | 2,456 |
16 May 2012 | USD | 32.27 | 32.27 | 31.94 | 32.05 | 9.6188 | -0.37 (-1.14%) | 4,628 |
15 May 2012 | USD | 32.58 | 32.58 | 32.2 | 32.42 | 9.7299 | -1.22 (-3.63%) | 1,397 |
14 May 2012 | USD | 33.49 | 33.67 | 33.49 | 33.64 | 10.096 | -0.4 (-1.18%) | 1,557 |
11 May 2012 | USD | 34.27 | 34.31 | 34.04 | 34.04 | 10.2161 | -0.24 (-0.70%) | 3,138 |
10 May 2012 | USD | 34.32 | 34.32 | 34.24 | 34.28 | 10.2881 | -0.23 (-0.67%) | 4,117 |
9 May 2012 | USD | 34.39 | 34.6 | 34.13 | 34.51 | 10.3571 | -0.26 (-0.75%) | 16,230 |
8 May 2012 | USD | 34.84 | 34.86 | 34.49 | 34.77 | 10.4352 | -0.39 (-1.11%) | 1,227 |
7 May 2012 | USD | 35.11 | 35.25 | 35.06 | 35.16 | 10.5522 | -0.36 (-1.01%) | 1,786 |
4 May 2012 | USD | 35.58 | 35.6 | 35.43 | 35.52 | 10.6603 | -1.25 (-3.40%) | 5,402 |
3 May 2012 | USD | 36.82 | 36.9 | 36.72 | 36.77 | 11.0354 | +0.31 (+0.85%) | 3,127 |
2 May 2012 | USD | 36.33 | 36.64 | 36.31 | 36.46 | 10.9424 | -0.25 (-0.68%) | 3,301 |
1 May 2012 | USD | 36.46 | 36.92 | 36.46 | 36.71 | 11.0174 | +0.112 (+0.31%) | 3,635 |
30 Apr 2012 | USD | 36.67 | 36.83 | 36.51 | 36.598 | 10.9838 | -0.212 (-0.58%) | 7,731 |
27 Apr 2012 | USD | 36.79 | 36.96 | 36.79 | 36.81 | 11.0474 | +0.33 (+0.90%) | 1,723 |
26 Apr 2012 | USD | 36.43 | 36.48 | 36.42 | 36.48 | 10.9484 | -0.27 (-0.73%) | 538 |
25 Apr 2012 | USD | 36.7 | 36.75 | 36.64 | 36.75 | 11.0294 | +0.23 (+0.63%) | 2,247 |
24 Apr 2012 | USD | 36.25 | 36.52 | 36.25 | 36.52 | 10.9604 | +0.35 (+0.97%) | 9,876 |
23 Apr 2012 | USD | 36.13 | 36.17 | 35.77 | 36.17 | 10.8553 | -1.12 (-3.00%) | 2,525 |
20 Apr 2012 | USD | 37.3 | 37.8 | 36.87 | 37.29 | 11.1915 | +1.49 (+4.16%) | 4,396 |
19 Apr 2012 | USD | 35.76 | 36.07 | 35.69 | 35.8 | 10.7443 | +0.26 (+0.73%) | 3,059 |
18 Apr 2012 | USD | 35.76 | 35.76 | 35.49 | 35.54 | 10.6663 | -0.95 (-2.60%) | 3,635 |
17 Apr 2012 | USD | 36.062 | 36.6 | 36.062 | 36.49 | 10.9514 | +0.41 (+1.14%) | 4,498 |
16 Apr 2012 | USD | 35.74 | 36.08 | 35.58 | 36.08 | 10.8283 | +1.04 (+2.97%) | 1,620 |
13 Apr 2012 | USD | 35.06 | 35.22 | 35.03 | 35.04 | 10.5162 | -1.08 (-2.99%) | 3,044 |
12 Apr 2012 | USD | 36.11 | 36.24 | 36.07 | 36.12 | 10.8403 | +0.8 (+2.27%) | 3,737 |
11 Apr 2012 | USD | 35.51 | 35.59 | 35.3 | 35.32 | 10.6002 | -0.11 (-0.31%) | 4,727 |
10 Apr 2012 | USD | 35.88 | 35.88 | 35.38 | 35.43 | 10.6333 | -0.86 (-2.37%) | 1,991 |
9 Apr 2012 | USD | 36 | 36.34 | 35.69 | 36.29 | 10.8914 | +0.17 (+0.47%) | 6,500 |