Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | USD | 14.5 | 14.6 | 13.98 | 14.32 | 286.4 | -0.18 (-1.24%) | 2,924 |
14 May 2012 | USD | 14.46 | 14.68 | 14.2 | 14.5 | 290 | -0.06 (-0.41%) | 618 |
11 May 2012 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 291.2 | 0.0 (0.0%) | 0 |
10 May 2012 | USD | 14.2 | 14.98 | 14.2 | 14.56 | 291.2 | +0.36 (+2.54%) | 770 |
9 May 2012 | USD | 14.32 | 14.58 | 13.98 | 14.2 | 284 | -0.12 (-0.84%) | 1,614 |
8 May 2012 | USD | 14.38 | 14.6 | 14.2 | 14.32 | 286.4 | -0.06 (-0.42%) | 2,024 |
7 May 2012 | USD | 14.38 | 14.38 | 14.38 | 14.38 | 287.6 | +0.22 (+1.55%) | 319 |
4 May 2012 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 283.2 | 0.0 (0.0%) | 0 |
3 May 2012 | USD | 15 | 15.36 | 14 | 14.16 | 283.2 | -0.9 (-5.98%) | 6,862 |
2 May 2012 | USD | 15.8 | 15.8 | 14.78 | 15.06 | 301.2 | -0.92 (-5.76%) | 3,065 |
1 May 2012 | USD | 16.34 | 16.36 | 15.8 | 15.98 | 319.6 | -0.06 (-0.37%) | 4,412 |
30 Apr 2012 | USD | 16 | 16.28 | 16 | 16.04 | 320.8 | -0.56 (-3.37%) | 773 |
27 Apr 2012 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 332 | 0.0 (0.0%) | 0 |
26 Apr 2012 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 332 | 0.0 (0.0%) | 0 |
25 Apr 2012 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 332 | 0.0 (0.0%) | 0 |
24 Apr 2012 | USD | 16.2 | 16.92 | 16.2 | 16.6 | 332 | +1.1 (+7.10%) | 13,734 |
23 Apr 2012 | USD | 14 | 16 | 13.98 | 15.5 | 310 | -3.28 (-17.47%) | 35,231 |
20 Apr 2012 | USD | 18.78 | 18.78 | 18.78 | 18.78 | 375.6 | 0.0 (0.0%) | 0 |
19 Apr 2012 | USD | 18.8 | 18.8 | 18.68 | 18.78 | 375.6 | -0.02 (-0.11%) | 145 |
18 Apr 2012 | USD | 18.46 | 18.88 | 18.4 | 18.8 | 376 | +0.34 (+1.84%) | 178 |
17 Apr 2012 | USD | 18.54 | 18.64 | 18.32 | 18.46 | 369.2 | +0.34 (+1.88%) | 1,090 |
16 Apr 2012 | USD | 19.14 | 19.14 | 18 | 18.12 | 362.4 | -0.58 (-3.10%) | 2,833 |
13 Apr 2012 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 374 | 0.0 (0.0%) | 0 |
12 Apr 2012 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 374 | 0.0 (0.0%) | 0 |
11 Apr 2012 | USD | 19.08 | 19.38 | 18.58 | 18.7 | 374 | -0.38 (-1.99%) | 1,290 |
10 Apr 2012 | USD | 19.38 | 19.8 | 18.62 | 19.08 | 381.6 | -0.3 (-1.55%) | 1,805 |
9 Apr 2012 | USD | 19.4 | 19.58 | 19.2 | 19.38 | 387.6 | +0.18 (+0.94%) | 3,494 |
6 Apr 2012 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 384 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 20.4 | 20.4 | 18.6 | 19.2 | 384 | -0.7 (-3.52%) | 5,294 |
4 Apr 2012 | USD | 22.52 | 22.6 | 19.32 | 19.9 | 398 | -2.62 (-11.63%) | 15,389 |