Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | USD | 17.71 | 17.9499 | 17.255 | 17.28 | 172.8 | -0.36 (-2.04%) | 940,520 |
16 May 2012 | USD | 17.97 | 18.45 | 17.605 | 17.64 | 176.4 | -0.26 (-1.45%) | 832,827 |
15 May 2012 | USD | 18.02 | 18.28 | 17.77 | 17.9 | 179 | -0.13 (-0.72%) | 1,403,852 |
14 May 2012 | USD | 18.33 | 18.37 | 17.96 | 18.03 | 180.3 | -0.56 (-3.01%) | 963,024 |
11 May 2012 | USD | 18.44 | 19.02 | 18.22 | 18.59 | 185.9 | -0.07 (-0.38%) | 685,008 |
10 May 2012 | USD | 18.6 | 19.02 | 18.47 | 18.66 | 186.6 | +0.19 (+1.03%) | 579,817 |
9 May 2012 | USD | 18.36 | 18.8 | 18.11 | 18.47 | 184.7 | -0.17 (-0.91%) | 888,208 |
8 May 2012 | USD | 18.51 | 18.71 | 17.97 | 18.64 | 186.4 | -0.14 (-0.75%) | 1,226,664 |
7 May 2012 | USD | 18.05 | 19.09 | 17.99 | 18.78 | 187.8 | +0.09 (+0.48%) | 1,067,343 |
4 May 2012 | USD | 18.81 | 19.12 | 18.322 | 18.69 | 186.9 | -0.38 (-1.99%) | 924,618 |
3 May 2012 | USD | 19.33 | 19.42 | 18.92 | 19.07 | 190.7 | -0.21 (-1.09%) | 1,287,971 |
2 May 2012 | USD | 19.06 | 19.37 | 18.94 | 19.28 | 192.8 | -0.06 (-0.31%) | 676,900 |
1 May 2012 | USD | 19.53 | 20.02 | 19.26 | 19.34 | 193.4 | -0.13 (-0.67%) | 1,174,707 |
30 Apr 2012 | USD | 19.47 | 19.65 | 19.01 | 19.47 | 194.7 | 0.0 (0.0%) | 653,811 |
27 Apr 2012 | USD | 19.74 | 19.89 | 19.25 | 19.47 | 194.7 | -0.22 (-1.12%) | 583,507 |
26 Apr 2012 | USD | 19.52 | 20 | 19.38 | 19.69 | 196.9 | +0.12 (+0.61%) | 619,713 |
25 Apr 2012 | USD | 19.45 | 19.68 | 19.1 | 19.57 | 195.7 | +0.39 (+2.03%) | 742,925 |
24 Apr 2012 | USD | 19.18 | 19.49 | 19.01 | 19.18 | 191.8 | -0.01 (-0.05%) | 513,624 |
23 Apr 2012 | USD | 19.46 | 19.46 | 18.88 | 19.19 | 191.9 | -0.59 (-2.98%) | 1,544,512 |
20 Apr 2012 | USD | 20.04 | 20.21 | 19.6 | 19.78 | 197.8 | -0.01 (-0.05%) | 1,309,016 |
19 Apr 2012 | USD | 19.47 | 19.8 | 19.27 | 19.79 | 197.9 | +0.39 (+2.01%) | 1,652,481 |
18 Apr 2012 | USD | 19.48 | 19.65 | 19.25 | 19.4 | 194 | -0.2 (-1.02%) | 805,786 |
17 Apr 2012 | USD | 19.14 | 19.71 | 18.99 | 19.6 | 196 | +0.6 (+3.16%) | 1,261,935 |
16 Apr 2012 | USD | 20.04 | 20.146 | 18.73 | 19 | 190 | -0.94 (-4.71%) | 2,252,772 |
13 Apr 2012 | USD | 20.54 | 20.54 | 19.9 | 19.94 | 199.4 | -0.55 (-2.68%) | 892,300 |
12 Apr 2012 | USD | 19.97 | 20.69 | 19.9 | 20.49 | 204.9 | +0.6 (+3.02%) | 860,396 |
11 Apr 2012 | USD | 20.12 | 20.46 | 19.74 | 19.89 | 198.9 | +0.11 (+0.56%) | 1,049,353 |
10 Apr 2012 | USD | 20.26 | 20.4 | 19.42 | 19.78 | 197.8 | -0.44 (-2.18%) | 1,394,777 |
9 Apr 2012 | USD | 20.49 | 20.51 | 19.83 | 20.22 | 202.2 | +0.03 (+0.15%) | 1,011,431 |
6 Apr 2012 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 201.9 | 0.0 (0.0%) | 0 |