Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 15.89 | 16.36 | 15.47 | 16.33 | 16.33 | +0.15 (+0.93%) | 292,141 |
22 May 2012 | USD | 15.83 | 16.37 | 15.83 | 16.18 | 16.18 | +0.38 (+2.41%) | 307,267 |
21 May 2012 | USD | 15.08 | 15.81 | 15 | 15.8 | 15.8 | +0.75 (+4.98%) | 222,344 |
18 May 2012 | USD | 14.73 | 15.26 | 14.7 | 15.05 | 15.05 | +0.27 (+1.83%) | 218,937 |
17 May 2012 | USD | 15.69 | 15.69 | 14.42 | 14.78 | 14.78 | -0.92 (-5.86%) | 546,356 |
16 May 2012 | USD | 16 | 16.23 | 15.65 | 15.7 | 15.7 | -0.19 (-1.20%) | 272,540 |
15 May 2012 | USD | 16.61 | 16.94 | 15.85 | 15.89 | 15.89 | -0.8 (-4.79%) | 214,133 |
14 May 2012 | USD | 16.05 | 16.96 | 16.05 | 16.69 | 16.69 | +0.33 (+2.02%) | 275,068 |
11 May 2012 | USD | 16.82 | 16.82 | 16.135 | 16.36 | 16.36 | -0.75 (-4.38%) | 276,186 |
10 May 2012 | USD | 16.65 | 17.3 | 16.48 | 17.11 | 17.11 | +0.7 (+4.27%) | 263,501 |
9 May 2012 | USD | 16.35 | 16.6 | 16.01 | 16.41 | 16.41 | -0.28 (-1.68%) | 219,878 |
8 May 2012 | USD | 17.1 | 17.14 | 16.34 | 16.69 | 16.69 | -0.64 (-3.69%) | 299,135 |
7 May 2012 | USD | 16.35 | 17.38 | 16.19 | 17.33 | 17.33 | +0.81 (+4.90%) | 640,398 |
4 May 2012 | USD | 17.72 | 17.78 | 16.18 | 16.52 | 16.52 | -1.32 (-7.40%) | 442,858 |
3 May 2012 | USD | 19.54 | 19.7999 | 17.35 | 17.84 | 17.84 | -1.27 (-6.65%) | 649,041 |
2 May 2012 | USD | 18.88 | 19.13 | 18.41 | 19.11 | 19.11 | +0.21 (+1.11%) | 265,675 |
1 May 2012 | USD | 19.35 | 19.69 | 18.88 | 18.9 | 18.9 | -0.4 (-2.07%) | 200,105 |
30 Apr 2012 | USD | 19.88 | 19.885 | 19.22 | 19.3 | 19.3 | -0.59 (-2.97%) | 183,427 |
27 Apr 2012 | USD | 19.53 | 20 | 19.25 | 19.89 | 19.89 | +0.52 (+2.68%) | 568,209 |
26 Apr 2012 | USD | 19.8 | 19.88 | 19.31 | 19.37 | 19.37 | -0.55 (-2.76%) | 190,835 |
25 Apr 2012 | USD | 19.14 | 19.94 | 19 | 19.92 | 19.92 | +1.21 (+6.47%) | 241,359 |
24 Apr 2012 | USD | 18.65 | 19.098 | 18.65 | 18.71 | 18.71 | +0.17 (+0.92%) | 223,384 |
23 Apr 2012 | USD | 18.73 | 18.73 | 18.2005 | 18.54 | 18.54 | -0.74 (-3.84%) | 234,790 |
20 Apr 2012 | USD | 19.15 | 19.43 | 18.78 | 19.28 | 19.28 | +0.42 (+2.23%) | 292,377 |
19 Apr 2012 | USD | 19.52 | 19.8 | 18.71 | 18.86 | 18.86 | -0.71 (-3.63%) | 187,800 |
18 Apr 2012 | USD | 18.4 | 20.02 | 18.4 | 19.57 | 19.57 | +1.58 (+8.78%) | 717,888 |
17 Apr 2012 | USD | 17.72 | 18.46 | 17.63 | 17.99 | 17.99 | +0.49 (+2.80%) | 176,297 |
16 Apr 2012 | USD | 17.55 | 17.77 | 17.05 | 17.5 | 17.5 | +0.08 (+0.46%) | 90,986 |
13 Apr 2012 | USD | 18.04 | 18.13 | 17.4 | 17.42 | 17.42 | -0.75 (-4.13%) | 136,462 |
12 Apr 2012 | USD | 17.78 | 18.55 | 17.72 | 18.17 | 18.17 | +0.44 (+2.48%) | 158,633 |