Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2012 | USD | 21.89 | 23.02 | 21.86 | 21.89 | 21.89 | +0.11 (+0.51%) | 458,500 |
6 Jun 2012 | USD | 21.38 | 22.01 | 21.38 | 21.78 | 21.78 | +0.65 (+3.08%) | 479,800 |
5 Jun 2012 | USD | 21.29 | 21.72 | 20.98 | 21.13 | 21.13 | -0.32 (-1.49%) | 541,000 |
4 Jun 2012 | USD | 21.44 | 21.6 | 20.66 | 21.45 | 21.45 | +0.42 (+2.00%) | 809,900 |
1 Jun 2012 | USD | 20.45 | 21.27 | 20.29 | 21.03 | 21.03 | +0.04 (+0.19%) | 662,600 |
31 May 2012 | USD | 21.8 | 21.8 | 20.59 | 20.99 | 20.99 | -0.81 (-3.72%) | 806,919 |
30 May 2012 | USD | 23.05 | 23.22 | 21.66 | 21.8 | 21.8 | -2.16 (-9.02%) | 940,400 |
29 May 2012 | USD | 23.86 | 24.25 | 23.5 | 23.96 | 23.96 | +0.45 (+1.91%) | 427,600 |
28 May 2012 | USD | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 24 | 24.11 | 23.41 | 23.51 | 23.51 | -0.61 (-2.53%) | 407,200 |
24 May 2012 | USD | 24.98 | 25.11 | 23.76 | 24.12 | 24.12 | -0.75 (-3.02%) | 530,300 |
23 May 2012 | USD | 24.05 | 24.88 | 23.86 | 24.87 | 24.87 | +0.4 (+1.63%) | 454,480 |
22 May 2012 | USD | 25.15 | 25.22 | 24.22 | 24.47 | 24.47 | -0.56 (-2.24%) | 406,000 |
21 May 2012 | USD | 24.34 | 25.11 | 24.25 | 25.03 | 25.03 | +0.84 (+3.47%) | 589,203 |
18 May 2012 | USD | 24.13 | 24.74 | 23.85 | 24.19 | 24.19 | +0.04 (+0.17%) | 645,200 |
17 May 2012 | USD | 24.67 | 25.12 | 23.96 | 24.15 | 24.15 | -0.46 (-1.87%) | 1,891,300 |
16 May 2012 | USD | 25.26 | 25.81 | 24.6 | 24.61 | 24.61 | -0.59 (-2.34%) | 490,400 |
15 May 2012 | USD | 25.18 | 25.69 | 25 | 25.2 | 25.2 | -0.03 (-0.12%) | 422,866 |
14 May 2012 | USD | 25.08 | 25.55 | 24.96 | 25.23 | 25.23 | -0.21 (-0.83%) | 414,600 |
11 May 2012 | USD | 25.09 | 25.83 | 25.04 | 25.44 | 25.44 | -0.03 (-0.12%) | 303,500 |
10 May 2012 | USD | 25.75 | 25.93 | 25.02 | 25.47 | 25.47 | -0.06 (-0.24%) | 381,666 |
9 May 2012 | USD | 24.81 | 26.1 | 24.614 | 25.53 | 25.53 | +0.28 (+1.11%) | 449,238 |
8 May 2012 | USD | 25.02 | 25.34 | 24.53 | 25.25 | 25.25 | -0.04 (-0.16%) | 494,844 |
7 May 2012 | USD | 25.35 | 25.72 | 25.04 | 25.29 | 25.29 | -0.16 (-0.63%) | 311,342 |
4 May 2012 | USD | 26.36 | 26.49 | 25.04 | 25.45 | 25.45 | -0.4 (-1.55%) | 607,297 |
3 May 2012 | USD | 26.38 | 26.96 | 25.14 | 25.85 | 25.85 | +1.09 (+4.40%) | 930,040 |
2 May 2012 | USD | 24.26 | 24.77 | 24.09 | 24.76 | 24.76 | +0.16 (+0.65%) | 494,600 |
1 May 2012 | USD | 24.49 | 25.14 | 24.44 | 24.6 | 24.6 | +0.05 (+0.20%) | 485,800 |
30 Apr 2012 | USD | 24.78 | 24.89 | 24.17 | 24.55 | 24.55 | -0.35 (-1.41%) | 326,700 |
27 Apr 2012 | USD | 24.7 | 25 | 24.32 | 24.9 | 24.9 | +0.49 (+2.01%) | 411,800 |