Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 33.52 | 34.8 | 33.46 | 34.74 | 34.74 | +0.81 (+2.39%) | 249,096 |
22 May 2012 | USD | 33.29 | 34.45 | 32.99 | 33.93 | 33.93 | +0.58 (+1.74%) | 445,882 |
21 May 2012 | USD | 32.43 | 33.4 | 31.6501 | 33.35 | 33.35 | +0.76 (+2.33%) | 505,662 |
18 May 2012 | USD | 35.43 | 36.45 | 31.65 | 32.59 | 32.59 | -2.57 (-7.31%) | 1,648,702 |
17 May 2012 | USD | 37.02 | 37.12 | 34.92 | 35.16 | 35.16 | -1.75 (-4.74%) | 775,005 |
16 May 2012 | USD | 36.75 | 37.76 | 36.75 | 36.91 | 36.91 | +0.32 (+0.87%) | 420,430 |
15 May 2012 | USD | 36.38 | 37.18 | 36.12 | 36.59 | 36.59 | +0.51 (+1.41%) | 250,334 |
14 May 2012 | USD | 36.24 | 36.86 | 35.5 | 36.08 | 36.08 | -0.42 (-1.15%) | 272,626 |
11 May 2012 | USD | 36.45 | 36.856 | 35.97 | 36.5 | 36.5 | +0.42 (+1.16%) | 195,861 |
10 May 2012 | USD | 36.01 | 36.64 | 35.29 | 36.08 | 36.08 | +0.41 (+1.15%) | 286,876 |
9 May 2012 | USD | 35.51 | 36.5 | 34.85 | 35.67 | 35.67 | -0.17 (-0.47%) | 374,330 |
8 May 2012 | USD | 37.05 | 37.23 | 35.36 | 35.84 | 35.84 | -1.62 (-4.32%) | 384,780 |
7 May 2012 | USD | 37.65 | 38.32 | 37.3 | 37.46 | 37.46 | -0.47 (-1.24%) | 377,972 |
4 May 2012 | USD | 37.59 | 38.99 | 37.43 | 37.93 | 37.93 | +0.14 (+0.37%) | 476,807 |
3 May 2012 | USD | 37.49 | 38.25 | 36.91 | 37.79 | 37.79 | +0.66 (+1.78%) | 376,874 |
2 May 2012 | USD | 35.63 | 37.32 | 35.34 | 37.13 | 37.13 | +1.4 (+3.92%) | 277,330 |
1 May 2012 | USD | 36.77 | 37.43 | 35.64 | 35.73 | 35.73 | -0.93 (-2.54%) | 539,620 |
30 Apr 2012 | USD | 37.99 | 38 | 36.33 | 36.66 | 36.66 | -1.57 (-4.11%) | 454,345 |
27 Apr 2012 | USD | 37.11 | 38.49 | 36.71 | 38.23 | 38.23 | +1.15 (+3.10%) | 400,802 |
26 Apr 2012 | USD | 35.79 | 37.35 | 35.79 | 37.08 | 37.08 | +1.24 (+3.46%) | 339,742 |
25 Apr 2012 | USD | 35.03 | 35.94 | 34.71 | 35.84 | 35.84 | +1.4 (+4.07%) | 251,188 |
24 Apr 2012 | USD | 34.44 | 35.2 | 33.66 | 34.44 | 34.44 | +0.03 (+0.09%) | 327,354 |
23 Apr 2012 | USD | 34.53 | 34.8 | 34.04 | 34.41 | 34.41 | -0.61 (-1.74%) | 238,808 |
20 Apr 2012 | USD | 35.29 | 35.29 | 34.5 | 35.02 | 35.02 | +0.1 (+0.29%) | 366,507 |
19 Apr 2012 | USD | 35.67 | 35.75 | 34.3 | 34.92 | 34.92 | -0.63 (-1.77%) | 241,933 |
18 Apr 2012 | USD | 35.5 | 35.84 | 35.09 | 35.55 | 35.55 | -0.1 (-0.28%) | 240,688 |
17 Apr 2012 | USD | 34.78 | 36.39 | 34.68 | 35.65 | 35.65 | +1.24 (+3.60%) | 347,647 |
16 Apr 2012 | USD | 34.06 | 34.69 | 33.23 | 34.41 | 34.41 | +0.4 (+1.18%) | 273,307 |
13 Apr 2012 | USD | 34.44 | 34.71 | 33.54 | 34.01 | 34.01 | -0.57 (-1.65%) | 145,587 |
12 Apr 2012 | USD | 33.95 | 34.91 | 33.59 | 34.58 | 34.58 | +0.56 (+1.65%) | 262,362 |