Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2012 | USD | 16.13 | 16.52 | 16.13 | 16.47 | 16.47 | +0.18 (+1.10%) | 619,600 |
10 May 2012 | USD | 16.15 | 16.33 | 16.03 | 16.29 | 16.29 | +0.25 (+1.56%) | 459,400 |
9 May 2012 | USD | 15.94 | 16.13 | 15.81 | 16.04 | 16.04 | -0.05 (-0.31%) | 306,500 |
8 May 2012 | USD | 16.1 | 16.49 | 15.9 | 16.09 | 16.09 | -0.19 (-1.17%) | 572,600 |
7 May 2012 | USD | 16.53 | 16.62 | 16.25 | 16.28 | 16.28 | -0.24 (-1.45%) | 737,000 |
4 May 2012 | USD | 16.43 | 16.65 | 16.38 | 16.52 | 16.52 | +0.03 (+0.18%) | 687,300 |
3 May 2012 | USD | 16.7 | 16.7 | 16.35 | 16.49 | 16.49 | -0.02 (-0.12%) | 1,161,500 |
2 May 2012 | USD | 16.96 | 17.02 | 15.97 | 16.51 | 16.51 | -0.26 (-1.55%) | 1,854,600 |
1 May 2012 | USD | 16.67 | 16.9 | 16.56 | 16.77 | 16.77 | +0.09 (+0.54%) | 919,900 |
30 Apr 2012 | USD | 16.64 | 16.8 | 16.55 | 16.68 | 16.68 | +0.07 (+0.42%) | 656,900 |
27 Apr 2012 | USD | 16.43 | 16.7 | 16.35 | 16.61 | 16.61 | +0.19 (+1.16%) | 401,400 |
26 Apr 2012 | USD | 16.33 | 16.63 | 16.28 | 16.42 | 16.42 | +0.07 (+0.43%) | 523,200 |
25 Apr 2012 | USD | 16.35 | 16.62 | 16.33 | 16.35 | 16.35 | +0.16 (+0.99%) | 578,400 |
24 Apr 2012 | USD | 16.22 | 16.45 | 16.11 | 16.19 | 16.19 | -0.03 (-0.18%) | 373,600 |
23 Apr 2012 | USD | 16.11 | 16.28 | 15.9 | 16.22 | 16.22 | -0.08 (-0.49%) | 1,084,500 |
20 Apr 2012 | USD | 16.13 | 16.34 | 16.01 | 16.3 | 16.3 | +0.13 (+0.80%) | 1,050,900 |
19 Apr 2012 | USD | 16.21 | 16.37 | 16.01 | 16.17 | 16.17 | +0.01 (+0.06%) | 533,800 |
18 Apr 2012 | USD | 16.06 | 16.22 | 15.86 | 16.16 | 16.16 | +0.09 (+0.56%) | 1,008,200 |
17 Apr 2012 | USD | 16.05 | 16.17 | 15.95 | 16.07 | 16.07 | +0.1 (+0.63%) | 438,000 |
16 Apr 2012 | USD | 15.93 | 16.16 | 15.79 | 15.97 | 15.97 | +0.05 (+0.31%) | 708,100 |
13 Apr 2012 | USD | 15.88 | 15.95 | 15.74 | 15.92 | 15.92 | -0.02 (-0.13%) | 665,800 |
12 Apr 2012 | USD | 15.73 | 15.95 | 15.71 | 15.94 | 15.94 | +0.21 (+1.34%) | 422,600 |
11 Apr 2012 | USD | 15.64 | 15.94 | 15.5 | 15.73 | 15.73 | +0.24 (+1.55%) | 754,600 |
10 Apr 2012 | USD | 15.71 | 15.8 | 15.41 | 15.49 | 15.49 | -0.28 (-1.78%) | 563,000 |
9 Apr 2012 | USD | 15.88 | 15.93 | 15.71 | 15.77 | 15.77 | -0.36 (-2.23%) | 861,600 |
6 Apr 2012 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 15.92 | 16.15 | 15.85 | 16.13 | 16.13 | +0.15 (+0.94%) | 700,500 |
4 Apr 2012 | USD | 16.12 | 16.23 | 15.84 | 15.98 | 15.98 | -0.34 (-2.08%) | 628,200 |
3 Apr 2012 | USD | 16.4 | 16.53 | 16.26 | 16.32 | 16.32 | -0.12 (-0.73%) | 523,000 |
2 Apr 2012 | USD | 16.22 | 16.47 | 16.07 | 16.44 | 16.44 | +0.14 (+0.86%) | 527,600 |