Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 12.07 | 12.08 | 12.07 | 12.07 | 14.7642 | +0.15 (+1.26%) | 146,558 |
18 May 2012 | USD | 11.98 | 12.05 | 11.92 | 11.92 | 14.5807 | +0.05 (+0.42%) | 63,454 |
17 May 2012 | USD | 11.87 | 11.94 | 11.87 | 11.87 | 14.5195 | -0.05 (-0.42%) | 102,030 |
16 May 2012 | USD | 11.96 | 12.06 | 11.92 | 11.92 | 14.5807 | -0.04 (-0.33%) | 61,432 |
15 May 2012 | USD | 12.02 | 12.04 | 11.96 | 11.96 | 14.6296 | -0.12 (-0.99%) | 77,719 |
14 May 2012 | USD | 12.21 | 12.25 | 12.08 | 12.08 | 14.7764 | -0.45 (-3.59%) | 43,155 |
11 May 2012 | USD | 12.53 | 12.69 | 12.53 | 12.53 | 15.3268 | +0.05 (+0.40%) | 52,573 |
10 May 2012 | USD | 12.53 | 12.59 | 12.48 | 12.48 | 15.2657 | -0.08 (-0.64%) | 62,681 |
9 May 2012 | USD | 12.56 | 12.63 | 12.56 | 12.56 | 15.3635 | -0.03 (-0.24%) | 67,403 |
8 May 2012 | USD | 12.59 | 12.65 | 12.59 | 12.59 | 15.4002 | -0.01 (-0.08%) | 108,125 |
7 May 2012 | USD | 12.6 | 12.68 | 12.6 | 12.6 | 15.4125 | +0.01 (+0.08%) | 61,229 |
4 May 2012 | USD | 12.62 | 12.72 | 12.59 | 12.59 | 15.4002 | +0.02 (+0.16%) | 72,748 |
3 May 2012 | USD | 12.61 | 12.65 | 12.57 | 12.57 | 15.3758 | -0.22 (-1.72%) | 116,325 |
2 May 2012 | USD | 12.79 | 12.79 | 12.79 | 12.79 | 15.6449 | -0.01 (-0.08%) | 97,005 |
1 May 2012 | USD | 12.8 | 12.83 | 12.8 | 12.8 | 15.6571 | +0.05 (+0.39%) | 100,751 |
30 Apr 2012 | USD | 12.75 | 12.75 | 12.75 | 12.75 | 15.5959 | 0.0 (0.0%) | 84,703 |
27 Apr 2012 | USD | 12.75 | 12.8 | 12.75 | 12.75 | 15.5959 | +0.16 (+1.27%) | 66,570 |
26 Apr 2012 | USD | 12.59 | 12.6 | 12.59 | 12.59 | 15.4002 | +0.14 (+1.12%) | 1,855,130 |
25 Apr 2012 | USD | 12.45 | 12.46 | 12.45 | 12.45 | 15.229 | +0.1 (+0.81%) | 89,638 |
24 Apr 2012 | USD | 12.43 | 12.43 | 12.35 | 12.35 | 15.1067 | -0.36 (-2.83%) | 48,400 |
23 Apr 2012 | USD | 12.71 | 12.72 | 12.71 | 12.71 | 15.547 | -0.1 (-0.78%) | 73,482 |
20 Apr 2012 | USD | 12.81 | 12.92 | 12.81 | 12.81 | 15.6693 | -0.11 (-0.85%) | 64,795 |
19 Apr 2012 | USD | 13.05 | 13.12 | 12.92 | 12.92 | 15.8039 | -0.73 (-5.35%) | 50,610 |
18 Apr 2012 | USD | 13.65 | 13.77 | 13.65 | 13.65 | 16.6968 | -0.21 (-1.52%) | 72,445 |
17 Apr 2012 | USD | 13.86 | 13.88 | 13.86 | 13.86 | 16.9537 | +0.29 (+2.14%) | 93,860 |
16 Apr 2012 | USD | 13.57 | 13.59 | 13.57 | 13.57 | 16.599 | +0.22 (+1.65%) | 69,691 |
13 Apr 2012 | USD | 13.47 | 13.5 | 13.35 | 13.35 | 16.3299 | -0.18 (-1.33%) | 60,564 |
12 Apr 2012 | USD | 13.53 | 13.58 | 13.53 | 13.53 | 16.55 | +0.08 (+0.59%) | 3,552,592 |
11 Apr 2012 | USD | 13.45 | 13.52 | 13.45 | 13.45 | 16.4522 | +0.18 (+1.36%) | 57,591 |
10 Apr 2012 | USD | 13.4 | 13.45 | 13.27 | 13.27 | 16.232 | -0.16 (-1.19%) | 71,582 |