Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2012 | USD | 17.58 | 17.64 | 17.17 | 17.24 | 17.24 | -0.09 (-0.52%) | 2,482,800 |
9 May 2012 | USD | 17.26 | 17.46 | 16.89 | 17.33 | 17.33 | -0.22 (-1.25%) | 3,788,200 |
8 May 2012 | USD | 17.5 | 17.62 | 17.17 | 17.55 | 17.55 | -0.12 (-0.68%) | 3,984,900 |
7 May 2012 | USD | 17.86 | 17.98 | 17.59 | 17.67 | 17.67 | -0.26 (-1.45%) | 3,300,000 |
4 May 2012 | USD | 18.48 | 18.54 | 17.79 | 17.93 | 17.93 | -0.68 (-3.65%) | 2,589,200 |
3 May 2012 | USD | 19.21 | 19.24 | 18.56 | 18.61 | 18.61 | -0.57 (-2.97%) | 1,936,300 |
2 May 2012 | USD | 19.19 | 19.35 | 18.96 | 19.18 | 19.18 | -0.18 (-0.93%) | 2,482,300 |
1 May 2012 | USD | 18.79 | 19.655 | 18.79 | 19.36 | 19.36 | +0.55 (+2.92%) | 3,199,400 |
30 Apr 2012 | USD | 19.04 | 19.14 | 18.64 | 18.81 | 18.81 | -0.32 (-1.67%) | 2,387,000 |
27 Apr 2012 | USD | 19.2 | 19.35 | 18.81 | 19.13 | 19.13 | +0.06 (+0.31%) | 2,652,700 |
26 Apr 2012 | USD | 18.58 | 19.15 | 18.58 | 19.07 | 19.07 | +0.4 (+2.14%) | 2,367,700 |
25 Apr 2012 | USD | 18.7 | 19.17 | 18.24 | 18.67 | 18.67 | +0.28 (+1.52%) | 3,539,000 |
24 Apr 2012 | USD | 18.23 | 18.44 | 18.11 | 18.39 | 18.39 | +0.16 (+0.88%) | 3,008,700 |
23 Apr 2012 | USD | 18.11 | 18.24 | 17.87 | 18.23 | 18.23 | -0.14 (-0.76%) | 2,503,500 |
20 Apr 2012 | USD | 18.56 | 18.67 | 18.27 | 18.37 | 18.37 | -0.09 (-0.49%) | 3,025,000 |
19 Apr 2012 | USD | 18.36 | 18.8 | 18.29 | 18.46 | 18.46 | +0.12 (+0.65%) | 2,351,300 |
18 Apr 2012 | USD | 18.68 | 18.6875 | 18.26 | 18.34 | 18.34 | -0.5 (-2.65%) | 2,538,100 |
17 Apr 2012 | USD | 18.6 | 19.03 | 18.52 | 18.84 | 18.84 | +0.48 (+2.61%) | 2,454,900 |
16 Apr 2012 | USD | 18.38 | 18.55 | 18.11 | 18.36 | 18.36 | +0.15 (+0.82%) | 2,200,400 |
13 Apr 2012 | USD | 18.69 | 18.77 | 18.16 | 18.21 | 18.21 | -0.65 (-3.45%) | 2,864,600 |
12 Apr 2012 | USD | 18.28 | 18.9 | 18.25 | 18.86 | 18.86 | +0.59 (+3.23%) | 3,136,800 |
11 Apr 2012 | USD | 17.98 | 18.295 | 17.85 | 18.27 | 18.27 | +0.55 (+3.10%) | 3,877,300 |
10 Apr 2012 | USD | 18.1 | 18.27 | 17.61 | 17.72 | 17.72 | -0.48 (-2.64%) | 4,408,700 |
9 Apr 2012 | USD | 18.29 | 18.3 | 18 | 18.2 | 18.2 | -0.4 (-2.15%) | 2,904,300 |
6 Apr 2012 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 18.96 | 19.005 | 18.58 | 18.6 | 18.6 | -0.43 (-2.26%) | 3,354,500 |
4 Apr 2012 | USD | 19.28 | 19.28 | 18.85 | 19.03 | 19.03 | -0.47 (-2.41%) | 3,406,500 |
3 Apr 2012 | USD | 20.07 | 20.07 | 19.32 | 19.5 | 19.5 | -0.67 (-3.32%) | 4,625,500 |
2 Apr 2012 | USD | 19.965 | 20.46 | 19.77 | 20.17 | 20.17 | +0.21 (+1.05%) | 4,531,400 |
30 Mar 2012 | USD | 19.88 | 20.145 | 19.78 | 19.96 | 19.96 | +0.17 (+0.86%) | 3,695,800 |