Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 17.3 | 17.72 | 17.25 | 17.57 | 17.57 | +0.35 (+2.03%) | 425,910 |
18 May 2012 | USD | 17.85 | 17.85 | 17.17 | 17.22 | 17.22 | -0.49 (-2.77%) | 589,433 |
17 May 2012 | USD | 18.43 | 18.49 | 17.6 | 17.71 | 17.71 | -0.63 (-3.44%) | 571,412 |
16 May 2012 | USD | 18.46 | 18.56 | 18.31 | 18.34 | 18.34 | -0.05 (-0.27%) | 482,628 |
15 May 2012 | USD | 18.56 | 18.63 | 18.34 | 18.39 | 18.39 | -0.16 (-0.86%) | 655,629 |
14 May 2012 | USD | 18.65 | 18.89 | 18.54 | 18.55 | 18.55 | -0.32 (-1.70%) | 616,278 |
11 May 2012 | USD | 18.65 | 18.9 | 18.58 | 18.87 | 18.87 | +0.07 (+0.37%) | 347,015 |
10 May 2012 | USD | 18.92 | 18.97 | 18.69 | 18.8 | 18.8 | -0.06 (-0.32%) | 277,980 |
9 May 2012 | USD | 18.57 | 19.01 | 18.52 | 18.86 | 18.86 | +0.12 (+0.64%) | 404,392 |
8 May 2012 | USD | 18.85 | 18.97 | 18.58 | 18.74 | 18.74 | -0.1 (-0.53%) | 571,974 |
7 May 2012 | USD | 18.74 | 18.99 | 18.64 | 18.84 | 18.84 | +0.07 (+0.37%) | 424,256 |
4 May 2012 | USD | 18.72 | 18.892 | 18.57 | 18.77 | 18.77 | +0.01 (+0.05%) | 372,010 |
3 May 2012 | USD | 19.25 | 19.25 | 18.51 | 18.76 | 18.76 | +0.08 (+0.43%) | 628,504 |
2 May 2012 | USD | 18.87 | 18.89 | 18.56 | 18.68 | 18.68 | -0.26 (-1.37%) | 559,930 |
1 May 2012 | USD | 18.76 | 19.1 | 18.69 | 18.94 | 18.94 | +0.19 (+1.01%) | 557,507 |
30 Apr 2012 | USD | 18.74 | 18.82 | 18.5512 | 18.75 | 18.75 | +0.03 (+0.16%) | 749,551 |
27 Apr 2012 | USD | 18.87 | 18.885 | 18.6 | 18.72 | 18.72 | -0.13 (-0.69%) | 584,705 |
26 Apr 2012 | USD | 18.58 | 18.875 | 18.5 | 18.85 | 18.85 | +0.27 (+1.45%) | 528,180 |
25 Apr 2012 | USD | 18.34 | 18.59 | 18.25 | 18.58 | 18.58 | +0.37 (+2.03%) | 599,833 |
24 Apr 2012 | USD | 18.27 | 18.35 | 18.12 | 18.21 | 18.21 | -0.01 (-0.05%) | 1,259,646 |
23 Apr 2012 | USD | 18.4 | 18.49 | 18.12 | 18.22 | 18.22 | -0.42 (-2.25%) | 675,619 |
20 Apr 2012 | USD | 18.16 | 18.66 | 18.16 | 18.64 | 18.64 | +0.49 (+2.70%) | 778,667 |
19 Apr 2012 | USD | 18.03 | 18.18 | 17.9 | 18.15 | 18.15 | -0.47 (-2.52%) | 755,889 |
18 Apr 2012 | USD | 18.57 | 18.77 | 18.5 | 18.62 | 18.62 | -0.06 (-0.32%) | 1,008,658 |
17 Apr 2012 | USD | 18.86 | 18.9295 | 18.63 | 18.68 | 18.68 | 0.0 (0.0%) | 991,730 |
16 Apr 2012 | USD | 18.57 | 18.88 | 18.53 | 18.68 | 18.68 | +0.24 (+1.30%) | 603,036 |
13 Apr 2012 | USD | 18.57 | 18.66 | 18.37 | 18.44 | 18.44 | -0.13 (-0.70%) | 341,102 |
12 Apr 2012 | USD | 18.35 | 18.65 | 18.22 | 18.57 | 18.57 | +0.22 (+1.20%) | 418,625 |
11 Apr 2012 | USD | 18.27 | 18.62 | 18.1 | 18.35 | 18.35 | +0.3 (+1.66%) | 671,720 |
10 Apr 2012 | USD | 18.28 | 18.33 | 18 | 18.05 | 18.05 | -0.15 (-0.82%) | 1,025,085 |