Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 21.93 | 21.98 | 21.84 | 21.97 | 21.97 | +0.04 (+0.18%) | 34,720 |
15 May 2012 | USD | 21.73 | 21.93 | 21.71 | 21.93 | 21.93 | +0.28 (+1.29%) | 36,622 |
14 May 2012 | USD | 21.71 | 21.73 | 21.64 | 21.65 | 21.65 | -0.09 (-0.41%) | 52,412 |
11 May 2012 | USD | 21.82 | 21.83 | 21.72 | 21.74 | 21.74 | -0.07 (-0.32%) | 30,709 |
10 May 2012 | USD | 21.93 | 21.93 | 21.78 | 21.81 | 21.81 | -0.03 (-0.14%) | 22,996 |
9 May 2012 | USD | 21.88 | 21.9 | 21.79 | 21.84 | 21.84 | -0.03 (-0.14%) | 46,774 |
8 May 2012 | USD | 21.96 | 22.02 | 21.86 | 21.87 | 21.87 | -0.1 (-0.46%) | 78,782 |
7 May 2012 | USD | 21.96 | 21.97 | 21.86 | 21.97 | 21.97 | -0.01 (-0.05%) | 29,752 |
4 May 2012 | USD | 21.96 | 22 | 21.8501 | 21.98 | 21.98 | +0.06 (+0.27%) | 37,905 |
3 May 2012 | USD | 21.89 | 21.98 | 21.85 | 21.92 | 21.92 | +0.17 (+0.78%) | 28,224 |
2 May 2012 | USD | 21.9 | 21.9215 | 21.72 | 21.75 | 21.75 | -0.16 (-0.73%) | 39,073 |
1 May 2012 | USD | 21.95 | 21.95 | 21.76 | 21.91 | 21.91 | +0.15 (+0.69%) | 39,861 |
30 Apr 2012 | USD | 21.98 | 22 | 21.7301 | 21.76 | 21.76 | -0.121 (-0.55%) | 30,255 |
27 Apr 2012 | USD | 21.84 | 21.97 | 21.7513 | 21.881 | 21.881 | +0.141 (+0.65%) | 31,808 |
26 Apr 2012 | USD | 21.94 | 21.94 | 21.69 | 21.74 | 21.74 | -0.14 (-0.64%) | 37,794 |
25 Apr 2012 | USD | 21.93 | 21.96 | 21.87 | 21.88 | 21.88 | -0.05 (-0.23%) | 36,948 |
24 Apr 2012 | USD | 21.99 | 21.99 | 21.82 | 21.93 | 21.93 | -0.06 (-0.27%) | 30,639 |
23 Apr 2012 | USD | 21.97 | 22.01 | 21.92 | 21.99 | 21.99 | +0.02 (+0.09%) | 25,955 |
20 Apr 2012 | USD | 21.85 | 21.97 | 21.8 | 21.97 | 21.97 | +0.2 (+0.92%) | 45,578 |
19 Apr 2012 | USD | 21.85 | 21.88 | 21.72 | 21.77 | 21.77 | -0.08 (-0.37%) | 27,513 |
18 Apr 2012 | USD | 21.9 | 21.9 | 21.77 | 21.85 | 21.85 | +0.19 (+0.88%) | 26,376 |
17 Apr 2012 | USD | 21.88 | 21.9824 | 21.66 | 21.66 | 21.66 | -0.14 (-0.64%) | 50,615 |
16 Apr 2012 | USD | 21.9 | 21.9 | 21.65 | 21.8 | 21.8 | +0.1 (+0.46%) | 43,490 |
13 Apr 2012 | USD | 22 | 22.02 | 21.6 | 21.7 | 21.7 | -0.07 (-0.32%) | 47,518 |
12 Apr 2012 | USD | 22.02 | 22.02 | 21.6325 | 21.77 | 21.77 | +0.06 (+0.28%) | 69,477 |
11 Apr 2012 | USD | 21.72 | 21.82 | 21.48 | 21.71 | 21.71 | +0.25 (+1.16%) | 68,704 |
10 Apr 2012 | USD | 21.58 | 21.67 | 21.41 | 21.46 | 21.46 | +0.05 (+0.23%) | 39,570 |
9 Apr 2012 | USD | 21.18 | 21.5062 | 21.18 | 21.41 | 21.41 | +0.13 (+0.61%) | 40,178 |
6 Apr 2012 | USD | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 21.56 | 21.63 | 21.24 | 21.28 | 21.28 | -0.17 (-0.79%) | 25,141 |