Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2012 | USD | 14.82 | 14.98 | 14.36 | 14.37 | 14.37 | -0.11 (-0.76%) | 1,479,218 |
8 Jun 2012 | USD | 14.05 | 14.62 | 13.91 | 14.48 | 14.48 | +0.37 (+2.62%) | 1,048,566 |
7 Jun 2012 | USD | 14.23 | 14.4 | 13.96 | 14.11 | 14.11 | +0.13 (+0.93%) | 769,423 |
6 Jun 2012 | USD | 14.24 | 14.5 | 13.72 | 13.98 | 13.98 | -0.16 (-1.13%) | 1,573,010 |
5 Jun 2012 | USD | 13.8 | 14.44 | 13.68 | 14.14 | 14.14 | +0.29 (+2.09%) | 1,636,450 |
4 Jun 2012 | USD | 13.36 | 13.89 | 13.24 | 13.85 | 13.85 | +0.55 (+4.14%) | 886,401 |
1 Jun 2012 | USD | 13.46 | 13.58 | 13.241 | 13.3 | 13.3 | -0.35 (-2.56%) | 786,292 |
31 May 2012 | USD | 13.75 | 13.79 | 13.35 | 13.65 | 13.65 | -0.14 (-1.02%) | 885,148 |
30 May 2012 | USD | 13.77 | 13.98 | 13.55 | 13.79 | 13.79 | -0.03 (-0.22%) | 882,625 |
29 May 2012 | USD | 13.83 | 13.96 | 13.39 | 13.82 | 13.82 | +0.12 (+0.88%) | 1,021,019 |
28 May 2012 | USD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 13.64 | 13.71 | 13.49 | 13.7 | 13.7 | +0.11 (+0.81%) | 899,892 |
24 May 2012 | USD | 13.61 | 13.62 | 13.3 | 13.59 | 13.59 | -0.01 (-0.07%) | 644,970 |
23 May 2012 | USD | 13.71 | 13.75 | 13.21 | 13.6 | 13.6 | -0.03 (-0.22%) | 937,673 |
22 May 2012 | USD | 13.54 | 13.87 | 13.5 | 13.63 | 13.63 | +0.13 (+0.96%) | 2,022,270 |
21 May 2012 | USD | 13.01 | 13.55 | 12.95 | 13.5 | 13.5 | +0.55 (+4.25%) | 1,212,110 |
18 May 2012 | USD | 12.87 | 13.09 | 12.79 | 12.95 | 12.95 | +0.07 (+0.54%) | 1,136,674 |
17 May 2012 | USD | 13.12 | 13.12 | 12.83 | 12.88 | 12.88 | -0.17 (-1.30%) | 1,012,386 |
16 May 2012 | USD | 13.07 | 13.2 | 12.97 | 13.05 | 13.05 | +0.02 (+0.15%) | 1,094,817 |
15 May 2012 | USD | 12.95 | 13.25 | 12.95 | 13.03 | 13.03 | +0.08 (+0.62%) | 794,860 |
14 May 2012 | USD | 12.6 | 13.09 | 12.57 | 12.95 | 12.95 | +0.2 (+1.57%) | 1,287,929 |
11 May 2012 | USD | 12.27 | 12.75 | 12.27 | 12.75 | 12.75 | +0.36 (+2.91%) | 818,203 |
10 May 2012 | USD | 12.42 | 12.5 | 12.3 | 12.39 | 12.39 | +0.14 (+1.14%) | 608,501 |
9 May 2012 | USD | 12.22 | 12.59 | 12.21 | 12.25 | 12.25 | -0.08 (-0.65%) | 1,068,645 |
8 May 2012 | USD | 11.74 | 12.35 | 11.19 | 12.33 | 12.33 | +0.11 (+0.90%) | 1,898,099 |
7 May 2012 | USD | 12.01 | 12.26 | 11.86 | 12.22 | 12.22 | +0.15 (+1.24%) | 757,607 |
4 May 2012 | USD | 12.38 | 12.53 | 12.06 | 12.07 | 12.07 | -0.44 (-3.52%) | 912,340 |
3 May 2012 | USD | 12.21 | 12.55 | 12.21 | 12.51 | 12.51 | +0.25 (+2.04%) | 1,236,657 |
2 May 2012 | USD | 12 | 12.29 | 11.92 | 12.26 | 12.26 | +0.19 (+1.57%) | 574,970 |
1 May 2012 | USD | 12.12 | 12.43 | 12.03 | 12.07 | 12.07 | -0.06 (-0.49%) | 669,097 |