Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 14.27 | 14.5 | 14.25 | 14.27 | 13.9765 | -0.04 (-0.28%) | 61,156 |
17 May 2012 | USD | 14.43 | 14.6225 | 14.3 | 14.31 | 14.0157 | -0.14 (-0.97%) | 41,556 |
16 May 2012 | USD | 14.34 | 14.55 | 14.32 | 14.45 | 14.1528 | +0.1 (+0.70%) | 50,180 |
15 May 2012 | USD | 14.27 | 14.57 | 14.27 | 14.35 | 14.0548 | -0.08 (-0.55%) | 70,627 |
14 May 2012 | USD | 14.49 | 14.7 | 14.41 | 14.43 | 14.1332 | -0.14 (-0.96%) | 49,976 |
11 May 2012 | USD | 14.74 | 14.87 | 14.54 | 14.57 | 14.2703 | -0.22 (-1.49%) | 39,838 |
10 May 2012 | USD | 14.44 | 14.8 | 14.44 | 14.79 | 14.4858 | +0.47 (+3.28%) | 113,040 |
9 May 2012 | USD | 14.26 | 14.42 | 14.26 | 14.32 | 14.0255 | -0.03 (-0.21%) | 46,396 |
8 May 2012 | USD | 14.26 | 14.45 | 14.25 | 14.35 | 14.0548 | -0.03 (-0.21%) | 75,096 |
7 May 2012 | USD | 14.43 | 14.55 | 14.311 | 14.38 | 14.0842 | -0.01 (-0.07%) | 119,718 |
4 May 2012 | USD | 14.54 | 14.55 | 14.26 | 14.39 | 14.094 | -0.2 (-1.37%) | 120,054 |
3 May 2012 | USD | 14.53 | 14.72 | 14.45 | 14.59 | 14.2899 | -0.01 (-0.07%) | 151,282 |
2 May 2012 | USD | 14.64 | 14.74 | 14.52 | 14.6 | 14.2997 | -0.05 (-0.34%) | 70,329 |
1 May 2012 | USD | 14.81 | 14.92 | 14.65 | 14.65 | 14.3487 | -0.21 (-1.41%) | 122,488 |
30 Apr 2012 | USD | 14.85 | 14.93 | 14.78 | 14.86 | 14.5544 | +0.03 (+0.20%) | 167,843 |
27 Apr 2012 | USD | 14.67 | 14.91 | 14.62 | 14.83 | 14.525 | +0.14 (+0.95%) | 130,656 |
26 Apr 2012 | USD | 14.65 | 14.91 | 14.5 | 14.69 | 14.3879 | +0.15 (+1.03%) | 256,666 |
25 Apr 2012 | USD | 14.67 | 14.67 | 14.51 | 14.54 | 14.2409 | -0.04 (-0.27%) | 89,407 |
24 Apr 2012 | USD | 14.62 | 14.74 | 14.57 | 14.58 | 14.2801 | -0.16 (-1.09%) | 129,416 |
23 Apr 2012 | USD | 14.58 | 14.89 | 14.27 | 14.74 | 14.4368 | +0.06 (+0.41%) | 134,863 |
20 Apr 2012 | USD | 14.95 | 14.97 | 14.65 | 14.68 | 14.3781 | -0.12 (-0.81%) | 74,261 |
19 Apr 2012 | USD | 14.8 | 14.89 | 14.67 | 14.8 | 14.4956 | 0.0 (0.0%) | 42,690 |
18 Apr 2012 | USD | 14.74 | 14.95 | 14.74 | 14.8 | 14.4956 | -0.03 (-0.20%) | 28,087 |
17 Apr 2012 | USD | 14.79 | 14.95 | 14.76 | 14.83 | 14.525 | +0.02 (+0.14%) | 88,681 |
16 Apr 2012 | USD | 14.84 | 14.85 | 14.72 | 14.81 | 14.5054 | +0.02 (+0.14%) | 37,857 |
13 Apr 2012 | USD | 14.75 | 14.87 | 14.72 | 14.79 | 14.4858 | -0.02 (-0.14%) | 64,453 |
12 Apr 2012 | USD | 14.84 | 14.94 | 14.75 | 14.81 | 14.5054 | -0.02 (-0.13%) | 50,907 |
11 Apr 2012 | USD | 14.82 | 14.9 | 14.72 | 14.83 | 14.525 | +0.15 (+1.02%) | 74,633 |
10 Apr 2012 | USD | 14.81 | 14.8389 | 14.58 | 14.68 | 14.3781 | -0.12 (-0.81%) | 78,932 |
9 Apr 2012 | USD | 14.87 | 14.91 | 14.76 | 14.8 | 14.4956 | -0.21 (-1.40%) | 83,869 |