Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2012 | USD | 14.81 | 14.93 | 14.6 | 14.68 | 14.68 | -0.19 (-1.28%) | 153,000 |
10 May 2012 | USD | 14.92 | 15.02 | 14.78 | 14.87 | 14.87 | -0.01 (-0.07%) | 340,566 |
9 May 2012 | USD | 14.63 | 14.94 | 14.576 | 14.88 | 14.88 | +0.12 (+0.81%) | 292,061 |
8 May 2012 | USD | 14.84 | 14.9 | 14.61 | 14.76 | 14.76 | -0.16 (-1.07%) | 290,000 |
7 May 2012 | USD | 15.23 | 15.33 | 14.8 | 14.92 | 14.92 | -0.37 (-2.42%) | 369,718 |
4 May 2012 | USD | 16 | 16.32 | 15.11 | 15.29 | 15.29 | -0.71 (-4.44%) | 501,307 |
3 May 2012 | USD | 16.72 | 16.85 | 15.98 | 16 | 16 | -0.72 (-4.31%) | 146,264 |
2 May 2012 | USD | 16.71 | 16.91 | 16.65 | 16.72 | 16.72 | -0.09 (-0.54%) | 200,000 |
1 May 2012 | USD | 16.72 | 17.01 | 16.68 | 16.81 | 16.81 | +0.01 (+0.06%) | 193,700 |
30 Apr 2012 | USD | 16.96 | 17.025 | 16.8 | 16.8 | 16.8 | -0.16 (-0.94%) | 218,141 |
27 Apr 2012 | USD | 16.95 | 17.07 | 16.86 | 16.96 | 16.96 | 0.0 (0.0%) | 494,600 |
26 Apr 2012 | USD | 16.86 | 17.03 | 16.85 | 16.96 | 16.96 | +0.03 (+0.18%) | 183,600 |
25 Apr 2012 | USD | 16.74 | 17 | 16.73 | 16.93 | 16.93 | +0.19 (+1.14%) | 412,800 |
24 Apr 2012 | USD | 16.79 | 16.91 | 16.62 | 16.74 | 16.74 | +0.07 (+0.42%) | 442,100 |
23 Apr 2012 | USD | 16.55 | 16.74 | 16.21 | 16.67 | 16.67 | -0.07 (-0.42%) | 319,900 |
20 Apr 2012 | USD | 16.68 | 16.8 | 16.6 | 16.74 | 16.74 | +0.18 (+1.09%) | 193,100 |
19 Apr 2012 | USD | 16.75 | 16.98 | 16.38 | 16.56 | 16.56 | -0.16 (-0.96%) | 101,700 |
18 Apr 2012 | USD | 16.85 | 16.88 | 16.63 | 16.72 | 16.72 | -0.18 (-1.07%) | 119,900 |
17 Apr 2012 | USD | 16.76 | 17.02 | 16.76 | 16.9 | 16.9 | +0.19 (+1.14%) | 321,600 |
16 Apr 2012 | USD | 16.55 | 16.74 | 16.52 | 16.71 | 16.71 | +0.21 (+1.27%) | 191,100 |
13 Apr 2012 | USD | 16.74 | 17.24 | 16.28 | 16.5 | 16.5 | -0.02 (-0.12%) | 227,603 |
12 Apr 2012 | USD | 16.42 | 16.648 | 16 | 16.52 | 16.52 | -0.03 (-0.18%) | 176,978 |
11 Apr 2012 | USD | 16.41 | 16.56 | 16.34 | 16.55 | 16.55 | +0.22 (+1.35%) | 156,072 |
10 Apr 2012 | USD | 16.23 | 16.37 | 16.12 | 16.33 | 16.33 | +0.14 (+0.86%) | 219,501 |
9 Apr 2012 | USD | 16.63 | 16.63 | 16.19 | 16.19 | 16.19 | -0.65 (-3.86%) | 104,340 |
6 Apr 2012 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 16.5 | 16.88 | 16.42 | 16.84 | 16.84 | +0.24 (+1.45%) | 110,200 |
4 Apr 2012 | USD | 16.79 | 16.79 | 16.42 | 16.6 | 16.6 | -0.3 (-1.78%) | 328,800 |
3 Apr 2012 | USD | 16.75 | 16.98 | 16.75 | 16.9 | 16.9 | +0.11 (+0.66%) | 206,100 |
2 Apr 2012 | USD | 16.77 | 16.87 | 16.42 | 16.79 | 16.79 | -0.04 (-0.24%) | 136,600 |