Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 21.53 | 21.53 | 21.46 | 21.53 | 21.53 | -0.596 (-2.70%) | 2,300 |
22 May 2012 | USD | 22.1264 | 22.1264 | 22.1264 | 22.1264 | 22.1264 | +0.216 (+0.99%) | 900 |
21 May 2012 | USD | 21.93 | 21.97 | 21.91 | 21.91 | 21.91 | +0.19 (+0.87%) | 2,400 |
18 May 2012 | USD | 21.89 | 22.08 | 21.66 | 21.72 | 21.72 | -0.09 (-0.41%) | 48,000 |
17 May 2012 | USD | 21.97 | 21.97 | 21.76 | 21.81 | 21.81 | -0.12 (-0.55%) | 1,700 |
16 May 2012 | USD | 21.78 | 22.37 | 21.78 | 21.93 | 21.93 | -0.19 (-0.86%) | 55,321 |
15 May 2012 | USD | 22.27 | 22.42 | 22.11 | 22.1195 | 22.1195 | -0.381 (-1.69%) | 31,396 |
14 May 2012 | USD | 22.75 | 22.75 | 22.33 | 22.5 | 22.5 | -0.63 (-2.72%) | 23,320 |
11 May 2012 | USD | 22.94 | 23.29 | 22.79 | 23.13 | 23.13 | +0.06 (+0.26%) | 30,100 |
10 May 2012 | USD | 23.2 | 23.29 | 23 | 23.07 | 23.07 | +0.11 (+0.48%) | 47,300 |
9 May 2012 | USD | 22.5 | 23.06 | 22.5 | 22.96 | 22.96 | 0.0 (0.0%) | 18,048 |
8 May 2012 | USD | 23 | 23 | 22.81 | 22.96 | 22.96 | -0.49 (-2.09%) | 6,500 |
7 May 2012 | USD | 23.39 | 23.45 | 23.13 | 23.45 | 23.45 | -0.084 (-0.36%) | 3,195 |
4 May 2012 | USD | 23.57 | 23.57 | 23.53 | 23.534 | 23.534 | -0.566 (-2.35%) | 400 |
3 May 2012 | USD | 24.0999 | 24.0999 | 24.0999 | 24.0999 | 24.0999 | -0.459 (-1.87%) | 100 |
2 May 2012 | USD | 24.5592 | 24.5592 | 24.5592 | 24.5592 | 24.5592 | 0.0 (0.0%) | 0 |
1 May 2012 | USD | 24.5592 | 24.5592 | 24.5592 | 24.5592 | 24.5592 | 0.0 (0.0%) | 0 |
30 Apr 2012 | USD | 24.5592 | 24.5592 | 24.5592 | 24.5592 | 24.5592 | 0.0 (0.0%) | 0 |
27 Apr 2012 | USD | 24.5592 | 24.5592 | 24.5592 | 24.5592 | 24.5592 | +0.479 (+1.99%) | 200 |
26 Apr 2012 | USD | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | +0.32 (+1.35%) | 400 |
25 Apr 2012 | USD | 23.9 | 23.9 | 23.71 | 23.76 | 23.76 | -0.02 (-0.08%) | 1,488 |
24 Apr 2012 | USD | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.0 (0.0%) | 0 |
23 Apr 2012 | USD | 23.45 | 23.78 | 23.45 | 23.78 | 23.78 | -0.01 (-0.04%) | 15,900 |
20 Apr 2012 | USD | 23.85 | 23.95 | 23.79 | 23.79 | 23.79 | -0.04 (-0.17%) | 27,000 |
19 Apr 2012 | USD | 24.04 | 24.04 | 23.75 | 23.83 | 23.83 | +0.04 (+0.17%) | 23,424 |
18 Apr 2012 | USD | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.0 (0.0%) | 0 |
17 Apr 2012 | USD | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.0 (0.0%) | 0 |
16 Apr 2012 | USD | 23.755 | 23.8 | 23.755 | 23.79 | 23.79 | -0.15 (-0.63%) | 648 |
13 Apr 2012 | USD | 24.2 | 24.2 | 23.5 | 23.94 | 23.94 | -0.06 (-0.25%) | 2,292 |
12 Apr 2012 | USD | 23.8 | 24 | 23.8 | 24 | 24 | +0.2 (+0.84%) | 20,600 |