Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 42.94 | 43.64 | 41.51 | 41.74 | 41.74 | -1.05 (-2.45%) | 535,762 |
15 May 2012 | USD | 43.8 | 44.1911 | 42.62 | 42.79 | 42.79 | -0.86 (-1.97%) | 571,399 |
14 May 2012 | USD | 44.24 | 44.58 | 43.5518 | 43.65 | 43.65 | -1.07 (-2.39%) | 542,231 |
11 May 2012 | USD | 44.96 | 45.34 | 44.605 | 44.72 | 44.72 | -0.6 (-1.32%) | 496,839 |
10 May 2012 | USD | 45.79 | 46.16 | 45.24 | 45.32 | 45.32 | +0.2 (+0.44%) | 436,276 |
9 May 2012 | USD | 44.95 | 45.38 | 44.67 | 45.12 | 45.12 | -0.45 (-0.99%) | 851,967 |
8 May 2012 | USD | 46.05 | 46.25 | 45.3 | 45.57 | 45.57 | -0.92 (-1.98%) | 697,417 |
7 May 2012 | USD | 46.6 | 46.74 | 46.1 | 46.49 | 46.49 | -0.07 (-0.15%) | 541,337 |
4 May 2012 | USD | 47.14 | 47.24 | 46.13 | 46.56 | 46.56 | -1.05 (-2.21%) | 577,892 |
3 May 2012 | USD | 48.4 | 48.6 | 46.37 | 47.61 | 47.61 | -1.22 (-2.50%) | 1,091,386 |
2 May 2012 | USD | 47.25 | 50.16 | 47.22 | 48.83 | 48.83 | -1.39 (-2.77%) | 941,540 |
1 May 2012 | USD | 50.18 | 50.99 | 49.62 | 50.22 | 50.22 | +0.05 (+0.10%) | 633,927 |
30 Apr 2012 | USD | 51.2 | 51.5 | 49.055 | 50.17 | 50.17 | -1.37 (-2.66%) | 512,346 |
27 Apr 2012 | USD | 50.73 | 51.66 | 50.68 | 51.54 | 51.54 | +1.04 (+2.06%) | 786,161 |
26 Apr 2012 | USD | 49 | 50.53 | 48.82 | 50.5 | 50.5 | +1.54 (+3.15%) | 450,528 |
25 Apr 2012 | USD | 47.25 | 48.96 | 47.09 | 48.96 | 48.96 | +2.36 (+5.06%) | 492,004 |
24 Apr 2012 | USD | 46.56 | 46.77 | 46.24 | 46.6 | 46.6 | +0.06 (+0.13%) | 451,707 |
23 Apr 2012 | USD | 46.36 | 46.73 | 46.07 | 46.54 | 46.54 | -0.58 (-1.23%) | 300,364 |
20 Apr 2012 | USD | 47.18 | 47.34 | 46.355 | 47.12 | 47.12 | +0.23 (+0.49%) | 269,287 |
19 Apr 2012 | USD | 46.76 | 48.31 | 46.46 | 46.89 | 46.89 | +0.03 (+0.06%) | 466,393 |
18 Apr 2012 | USD | 46.82 | 47.11 | 46.34 | 46.86 | 46.86 | -0.06 (-0.13%) | 395,415 |
17 Apr 2012 | USD | 46.57 | 47.47 | 46.44 | 46.92 | 46.92 | +0.82 (+1.78%) | 272,330 |
16 Apr 2012 | USD | 46.57 | 46.75 | 45.93 | 46.1 | 46.1 | -0.07 (-0.15%) | 322,830 |
13 Apr 2012 | USD | 47.81 | 47.89 | 46.02 | 46.17 | 46.17 | -2 (-4.15%) | 752,876 |
12 Apr 2012 | USD | 47.71 | 48.35 | 47.68 | 48.17 | 48.17 | +0.61 (+1.28%) | 275,314 |
11 Apr 2012 | USD | 48.08 | 48.38 | 47.3 | 47.56 | 47.56 | -0.11 (-0.23%) | 512,669 |
10 Apr 2012 | USD | 49.06 | 49.22 | 47.3 | 47.67 | 47.67 | -1.49 (-3.03%) | 356,807 |
9 Apr 2012 | USD | 49.37 | 49.9 | 48.84 | 49.16 | 49.16 | -1.44 (-2.85%) | 412,393 |
6 Apr 2012 | USD | 50.6 | 50.6 | 50.6 | 50.6 | 50.6 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 51.24 | 51.87 | 50.4 | 50.6 | 50.6 | -0.95 (-1.84%) | 152,121 |